Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	22.07	21.66	21.66	21.66	334,600	-0.46(-2.07%)
Dec 30, 2009	21.99	22.27	21.99	22.11	175,067	+0.03(+0.14%)
Dec 29, 2009	22.16	22.19	21.83	22.08	301,499	-0.11(-0.48%)
Dec 28, 2009	22.64	22.78	22.09	22.19	398,236	-0.43(-1.88%)
Dec 24, 2009	21.72	22.62	21.72	22.62	317,438	+0.81(+3.70%)
Dec 23, 2009	21.51	22.06	21.39	21.81	506,796	+0.26(+1.20%)
Dec 22, 2009	20.71	21.55	20.71	21.55	673,232	+0.73(+3.51%)
Dec 21, 2009	20.67	20.90	20.67	20.82	476,444	+0.09(+0.44%)
Dec 18, 2009	20.84	20.98	20.51	20.73	841,948	-0.01(-0.04%)
Dec 17, 2009	20.66	20.75	20.50	20.74	392,300	-0.08(-0.40%)
Dec 16, 2009	20.76	20.85	20.52	20.82	509,837	+0.18(+0.85%)
Dec 15, 2009	20.04	20.65	19.99	20.64	730,657	+0.46(+2.30%)
Dec 14, 2009	20.07	20.19	20.00	20.18	419,296	+0.21(+1.03%)
Dec 11, 2009	19.74	19.98	19.70	19.97	343,521	+0.28(+1.43%)
Dec 10, 2009	19.72	19.81	19.61	19.69	356,341	+0.11(+0.54%)
Dec 09, 2009	19.83	19.83	19.33	19.59	464,262	-0.32(-1.61%)
Dec 08, 2009	20.33	20.40	19.65	19.91	707,627	-0.54(-2.64%)
Dec 07, 2009	19.72	20.61	19.63	20.45	1,496,715	+0.77(+3.91%)
Dec 04, 2009	19.56	19.71	19.26	19.68	483,579	+0.38(+1.97%)
Dec 03, 2009	19.43	19.65	19.28	19.30	360,811	-0.14(-0.70%)
Dec 02, 2009	19.22	19.75	19.06	19.43	522,719	+0.21(+1.11%)
Dec 01, 2009	19.22	19.45	19.21	19.22	437,729	+0.08(+0.44%)
Nov 30, 2009	19.77	19.78	19.06	19.14	1,196,488	-0.58(-2.93%)
Nov 27, 2009	19.73	19.91	19.56	19.72	143,631	-0.48(-2.37%)
Nov 25, 2009	20.10	20.20	19.83	20.19	338,350	+0.08(+0.38%)
Nov 24, 2009	20.12	20.19	19.87	20.12	302,915	+0.00(+0.00%)
Nov 23, 2009	19.91	20.20	19.91	20.12	434,259	+0.29(+1.46%)
Nov 20, 2009	19.96	19.98	19.75	19.83	379,528	-0.27(-1.36%)
Nov 19, 2009	20.31	20.32	19.97	20.10	308,762	-0.35(-1.71%)
Nov 18, 2009	20.57	20.67	20.39	20.45	466,139	-0.21(-1.03%)
Nov 17, 2009	20.37	20.69	20.37	20.67	628,303	+0.17(+0.82%)
Nov 16, 2009	19.95	20.54	19.92	20.50	485,455	+0.66(+3.34%)
Nov 13, 2009	20.06	20.13	19.79	19.84	653,087	-0.27(-1.36%)
Nov 12, 2009	20.20	20.57	20.07	20.11	549,494	-0.25(-1.23%)
Nov 11, 2009	20.78	20.78	20.35	20.36	681,998	-0.38(-1.83%)
Nov 10, 2009	21.02	21.02	20.62	20.74	575,302	-0.30(-1.41%)
Nov 09, 2009	20.78	21.13	20.75	21.04	485,992	+0.24(+1.13%)
Nov 06, 2009	20.18	20.81	20.18	20.80	856,370	+0.46(+2.28%)
Nov 05, 2009	20.47	20.55	20.07	20.34	1,170,456	-0.06(-0.30%)
Nov 04, 2009	21.12	21.24	20.40	20.40	1,305,609	-0.91(-4.25%)
Nov 03, 2009	21.66	22.30	21.09	21.31	1,921,389	-1.49(-6.54%)
Nov 02, 2009	23.04	23.29	22.49	22.80	947,591	-0.22(-0.96%)
Oct 30, 2009	23.28	23.28	22.84	23.02	427,782	-0.37(-1.59%)
Oct 29, 2009	23.12	23.52	22.89	23.39	360,169	+0.40(+1.72%)
Oct 28, 2009	23.38	23.54	22.94	23.00	296,653	-0.49(-2.07%)
Oct 27, 2009	23.64	23.90	23.41	23.48	360,629	-0.13(-0.55%)
Oct 26, 2009	23.79	24.27	23.55	23.61	459,900	-0.18(-0.74%)
Oct 23, 2009	23.76	23.83	23.65	23.79	822,424	+0.02(+0.10%)
Oct 22, 2009	23.83	23.83	23.46	23.76	730,241	-0.02(-0.06%)
Oct 21, 2009	24.01	24.47	23.76	23.78	255,046	-0.30(-1.23%)
Oct 20, 2009	23.97	24.15	23.96	24.08	301,016	-0.30(-1.22%)
Oct 19, 2009	24.11	24.69	24.11	24.37	363,263	+0.16(+0.66%)
Oct 16, 2009	24.52	24.53	23.99	24.21	230,921	-0.50(-2.03%)
Oct 15, 2009	24.37	24.72	24.28	24.72	347,965	+0.26(+1.06%)
Oct 14, 2009	24.47	24.47	24.22	24.46	296,529	+0.24(+1.01%)
Oct 13, 2009	24.47	24.47	24.16	24.21	391,862	-0.26(-1.06%)
Oct 12, 2009	24.64	24.68	24.33	24.47	206,590	-0.07(-0.28%)
Oct 09, 2009	24.36	24.58	24.26	24.54	302,018	+0.12(+0.50%)
Oct 08, 2009	24.50	24.61	24.17	24.42	571,354	-0.03(-0.12%)
Oct 07, 2009	24.59	24.65	24.34	24.45	195,069	-0.22(-0.89%)
Oct 06, 2009	24.43	24.82	24.43	24.67	455,795	+0.29(+1.19%)
Oct 05, 2009	24.34	24.44	24.01	24.38	677,085	+0.17(+0.69%)
Oct 02, 2009	24.45	24.50	24.14	24.21	699,086	-0.46(-1.88%)

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.