Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	24.04	23.91	23.91	23.91	76,786	-0.21(-0.87%)
Dec 30, 2009	23.73	24.18	23.57	24.12	61,029	+0.18(+0.76%)
Dec 29, 2009	23.91	24.12	23.66	23.94	34,793	+0.17(+0.73%)
Dec 28, 2009	23.91	24.08	23.63	23.76	45,863	-0.17(-0.70%)
Dec 24, 2009	23.71	24.29	23.71	23.93	26,804	+0.27(+1.13%)
Dec 23, 2009	23.10	23.72	22.80	23.66	97,001	+0.74(+3.23%)
Dec 22, 2009	21.90	23.81	21.90	22.92	208,472	+1.01(+4.60%)
Dec 21, 2009	21.07	22.06	20.79	21.91	76,528	+0.93(+4.42%)
Dec 18, 2009	20.88	21.58	20.63	20.99	207,856	+0.40(+1.94%)
Dec 17, 2009	20.43	20.87	20.32	20.59	97,322	+0.03(+0.14%)
Dec 16, 2009	20.41	20.72	20.24	20.56	152,975	+0.38(+1.87%)
Dec 15, 2009	20.88	21.15	20.03	20.18	164,799	-0.80(-3.80%)
Dec 14, 2009	20.46	21.08	19.77	20.98	98,297	+1.08(+5.43%)
Dec 11, 2009	19.83	20.21	19.42	19.90	54,578	+0.27(+1.37%)
Dec 10, 2009	20.27	20.29	19.37	19.63	84,754	-0.48(-2.38%)
Dec 09, 2009	19.73	20.27	19.35	20.11	88,277	+0.34(+1.72%)
Dec 08, 2009	19.90	20.22	19.54	19.77	210,341	-0.38(-1.87%)
Dec 07, 2009	19.38	20.14	18.82	20.14	81,258	+0.70(+3.62%)
Dec 04, 2009	19.43	19.91	18.51	19.44	127,160	+0.51(+2.68%)
Dec 03, 2009	19.58	19.93	18.86	18.93	114,134	-0.45(-2.32%)
Dec 02, 2009	19.22	20.34	19.13	19.38	158,793	+0.25(+1.29%)
Dec 01, 2009	19.61	19.74	19.03	19.14	136,764	-0.30(-1.57%)
Nov 30, 2009	18.79	19.47	18.60	19.44	182,246	+0.78(+4.20%)
Nov 27, 2009	18.22	18.84	17.96	18.66	78,170	-0.15(-0.77%)
Nov 25, 2009	18.52	18.95	18.42	18.80	343,060	+0.31(+1.69%)
Nov 24, 2009	18.72	19.31	17.95	18.49	534,771	-1.52(-7.58%)
Nov 23, 2009	19.90	20.72	19.55	20.01	121,461	+0.49(+2.49%)
Nov 20, 2009	18.98	19.61	18.86	19.52	103,713	+0.29(+1.51%)
Nov 19, 2009	19.36	19.78	18.48	19.23	75,330	-0.34(-1.74%)
Nov 18, 2009	19.61	20.36	19.22	19.57	66,958	-0.07(-0.37%)
Nov 17, 2009	20.13	20.19	19.16	19.64	168,485	-0.63(-3.11%)
Nov 16, 2009	19.50	20.62	19.50	20.27	80,268	+1.02(+5.31%)
Nov 13, 2009	19.06	19.82	18.66	19.25	68,177	+0.52(+2.75%)
Nov 12, 2009	19.30	19.75	18.57	18.74	65,335	-0.67(-3.48%)
Nov 11, 2009	18.93	19.65	18.93	19.41	65,723	+0.77(+4.12%)
Nov 10, 2009	19.39	19.79	18.32	18.64	148,688	-0.94(-4.81%)
Nov 09, 2009	19.59	20.25	19.45	19.59	170,531	+0.00(+0.00%)
Nov 06, 2009	19.80	20.37	19.46	19.59	134,473	-0.45(-2.25%)
Nov 05, 2009	19.48	20.31	19.43	20.04	127,017	+0.76(+3.95%)
Nov 04, 2009	19.82	19.87	19.21	19.27	113,959	-0.46(-2.32%)
Nov 03, 2009	19.73	19.90	19.31	19.73	120,690	-0.25(-1.27%)
Nov 02, 2009	20.67	21.18	19.69	19.98	139,668	-0.56(-2.72%)
Oct 30, 2009	21.61	21.70	20.51	20.54	144,184	-1.23(-5.66%)
Oct 29, 2009	21.40	21.90	21.33	21.78	78,390	+0.61(+2.88%)
Oct 28, 2009	22.21	22.47	21.12	21.17	140,891	-1.03(-4.64%)
Oct 27, 2009	22.51	22.75	22.12	22.20	155,399	-0.14(-0.62%)
Oct 26, 2009	23.26	24.11	22.12	22.33	153,874	-0.96(-4.11%)
Oct 23, 2009	23.68	25.01	23.11	23.29	114,756	-1.20(-4.92%)
Oct 22, 2009	24.06	24.91	23.60	24.50	57,473	+0.26(+1.08%)
Oct 21, 2009	23.81	25.38	23.81	24.24	147,058	+0.44(+1.83%)
Oct 20, 2009	23.95	24.25	23.73	23.80	120,672	-0.40(-1.65%)
Oct 19, 2009	23.94	24.41	23.73	24.20	86,426	+0.44(+1.86%)
Oct 16, 2009	23.47	23.92	23.21	23.76	166,917	+0.15(+0.65%)
Oct 15, 2009	23.47	23.80	23.47	23.60	82,931	-0.04(-0.18%)
Oct 14, 2009	23.58	23.86	23.39	23.65	116,964	+0.40(+1.72%)
Oct 13, 2009	23.34	23.72	23.04	23.25	56,914	-0.06(-0.25%)
Oct 12, 2009	24.02	24.57	23.07	23.31	63,634	-0.99(-4.06%)
Oct 09, 2009	23.44	24.30	23.44	24.29	61,157	+0.76(+3.24%)
Oct 08, 2009	23.68	24.07	23.39	23.53	77,380	+0.12(+0.53%)
Oct 07, 2009	23.39	23.64	22.88	23.41	41,882	-0.05(-0.22%)
Oct 06, 2009	23.34	23.83	22.88	23.46	84,681	+0.38(+1.67%)
Oct 05, 2009	22.55	23.18	22.32	23.07	99,258	+0.49(+2.18%)
Oct 02, 2009	22.19	23.04	22.19	22.58	101,065	+0.01(+0.06%)

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.