Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	19.65	19.47	19.47	19.47	77,728	-0.07(-0.33%)
Dec 30, 2009	19.54	19.57	19.48	19.54	54,941	-0.11(-0.55%)
Dec 29, 2009	19.79	19.79	19.62	19.64	33,452	-0.04(-0.21%)
Dec 28, 2009	19.70	19.70	19.56	19.68	282,200	+0.13(+0.65%)
Dec 24, 2009	19.65	19.65	19.52	19.56	29,753	+0.02(+0.10%)
Dec 23, 2009	19.64	19.64	19.53	19.54	100,718	+0.02(+0.10%)
Dec 22, 2009	19.43	19.55	19.43	19.52	166,051	+0.12(+0.59%)
Dec 21, 2009	19.48	19.52	19.22	19.40	172,851	+0.25(+1.30%)
Dec 18, 2009	19.12	19.20	19.04	19.16	56,722	+0.10(+0.52%)
Dec 17, 2009	19.27	19.27	19.01	19.06	146,278	-0.26(-1.34%)
Dec 16, 2009	19.37	19.43	19.29	19.31	133,223	+0.11(+0.56%)
Dec 15, 2009	19.29	19.29	19.19	19.21	124,766	-0.07(-0.36%)
Dec 14, 2009	19.33	19.36	19.27	19.28	171,102	+0.09(+0.48%)
Dec 11, 2009	19.24	19.24	19.14	19.19	123,470	+0.01(+0.06%)
Dec 10, 2009	19.02	19.19	19.02	19.17	106,390	+0.18(+0.97%)
Dec 09, 2009	18.93	19.03	18.83	18.99	360,604	+0.04(+0.20%)
Dec 08, 2009	19.03	19.11	18.92	18.95	95,279	-0.17(-0.89%)
Dec 07, 2009	19.17	19.31	19.12	19.12	88,372	-0.07(-0.37%)
Dec 04, 2009	19.37	19.45	19.12	19.19	151,907	+0.02(+0.12%)
Dec 03, 2009	19.36	19.37	19.16	19.17	178,991	-0.11(-0.56%)
Dec 02, 2009	19.26	19.37	19.23	19.28	114,877	+0.06(+0.33%)
Dec 01, 2009	19.13	19.29	19.13	19.21	203,352	+0.24(+1.27%)
Nov 30, 2009	18.91	19.03	18.86	18.97	144,696	+0.02(+0.12%)
Nov 27, 2009	18.86	19.13	18.77	18.95	171,407	-0.34(-1.78%)
Nov 25, 2009	19.16	19.30	19.15	19.30	241,829	+0.23(+1.22%)
Nov 24, 2009	19.00	19.12	18.94	19.06	135,251	+0.08(+0.41%)
Nov 23, 2009	18.88	19.08	18.88	18.99	156,864	+0.25(+1.32%)
Nov 20, 2009	18.54	18.77	18.52	18.74	725,901	+0.07(+0.36%)
Nov 19, 2009	18.59	18.68	18.45	18.67	171,924	-0.09(-0.49%)
Nov 18, 2009	18.75	18.80	18.63	18.76	687,102	+0.04(+0.22%)
Nov 17, 2009	18.66	18.75	18.58	18.72	76,320	-0.03(-0.14%)
Nov 16, 2009	18.55	18.82	18.55	18.75	126,102	+0.21(+1.14%)
Nov 13, 2009	18.43	18.58	18.40	18.54	62,572	+0.09(+0.50%)
Nov 12, 2009	18.56	18.61	18.42	18.45	534,803	-0.16(-0.85%)
Nov 11, 2009	18.66	18.79	18.46	18.60	1,274,998	+0.09(+0.46%)
Nov 10, 2009	18.32	18.60	18.31	18.52	951,010	+0.07(+0.38%)
Nov 09, 2009	18.24	18.51	18.24	18.45	144,180	+0.33(+1.79%)
Nov 06, 2009	17.95	18.17	17.89	18.12	246,129	+0.01(+0.08%)
Nov 05, 2009	17.95	18.11	17.84	18.11	431,780	+0.24(+1.34%)
Nov 04, 2009	17.69	17.99	17.69	17.87	229,863	+0.26(+1.49%)
Nov 03, 2009	17.51	17.65	17.51	17.61	98,725	-0.09(-0.50%)
Nov 02, 2009	17.60	17.81	17.49	17.70	378,774	+0.06(+0.37%)
Oct 30, 2009	17.80	17.89	17.56	17.63	82,603	-0.23(-1.29%)
Oct 29, 2009	17.71	17.92	17.71	17.86	227,191	+0.21(+1.17%)
Oct 28, 2009	17.83	17.89	17.65	17.65	114,793	-0.20(-1.10%)
Oct 27, 2009	17.82	18.00	17.80	17.85	108,832	+0.10(+0.58%)
Oct 26, 2009	17.99	18.18	17.75	17.75	100,613	-0.19(-1.07%)
Oct 23, 2009	17.98	17.99	17.88	17.94	148,683	-0.26(-1.40%)
Oct 22, 2009	18.06	18.24	17.93	18.19	152,532	+0.12(+0.68%)
Oct 21, 2009	18.21	18.31	18.07	18.07	175,289	-0.11(-0.61%)
Oct 20, 2009	18.19	18.25	18.16	18.18	124,885	-0.15(-0.83%)
Oct 19, 2009	18.17	18.41	18.16	18.34	193,502	+0.23(+1.25%)
Oct 16, 2009	18.17	18.22	18.05	18.11	303,714	-0.16(-0.87%)
Oct 15, 2009	18.18	18.31	18.14	18.27	72,668	+0.08(+0.44%)
Oct 14, 2009	18.12	18.25	18.00	18.19	102,933	+0.31(+1.72%)
Oct 13, 2009	17.93	17.97	17.86	17.88	48,656	-0.10(-0.58%)
Oct 12, 2009	18.08	18.16	17.96	17.98	233,874	+0.10(+0.54%)
Oct 09, 2009	17.78	17.92	17.78	17.89	82,108	+0.01(+0.08%)
Oct 08, 2009	17.87	17.93	17.86	17.87	54,241	+0.09(+0.52%)
Oct 07, 2009	17.80	17.88	17.71	17.78	82,960	+0.01(+0.08%)
Oct 06, 2009	17.70	17.88	17.58	17.77	89,813	+0.11(+0.63%)
Oct 05, 2009	17.53	17.72	17.47	17.65	129,977	+0.14(+0.80%)
Oct 02, 2009	17.45	17.60	17.45	17.51	66,064	-0.05(-0.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.