Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	23.02	22.53	22.53	22.53	210,815	-0.51(-2.23%)
Dec 30, 2009	23.07	23.28	22.95	23.05	186,021	-0.06(-0.24%)
Dec 29, 2009	22.90	23.13	22.86	23.10	183,326	+0.24(+1.07%)
Dec 28, 2009	22.90	22.94	22.84	22.86	117,870	-0.03(-0.14%)
Dec 24, 2009	22.89	22.90	22.76	22.89	69,129	+0.07(+0.31%)
Dec 23, 2009	22.75	22.86	22.57	22.82	169,200	+0.17(+0.73%)
Dec 22, 2009	22.76	22.80	22.62	22.65	267,050	-0.14(-0.62%)
Dec 21, 2009	22.71	22.94	22.71	22.79	143,687	+0.08(+0.35%)
Dec 18, 2009	22.90	22.99	22.39	22.71	593,942	-0.06(-0.28%)
Dec 17, 2009	22.76	22.90	22.55	22.78	254,542	-0.05(-0.22%)
Dec 16, 2009	22.75	22.93	22.72	22.83	321,278	+0.24(+1.07%)
Dec 15, 2009	23.13	23.18	22.55	22.59	427,722	-0.53(-2.29%)
Dec 14, 2009	23.04	23.14	22.91	23.12	255,890	+0.33(+1.46%)
Dec 11, 2009	22.67	22.83	22.50	22.79	219,809	+0.29(+1.30%)
Dec 10, 2009	22.23	22.60	22.23	22.49	266,506	+0.30(+1.35%)
Dec 09, 2009	21.98	22.20	21.92	22.19	259,403	+0.24(+1.08%)
Dec 08, 2009	21.95	22.02	21.70	21.96	219,416	-0.20(-0.89%)
Dec 07, 2009	21.92	22.24	21.77	22.15	144,106	+0.23(+1.04%)
Dec 04, 2009	21.71	22.00	21.66	21.92	394,578	+0.53(+2.47%)
Dec 03, 2009	21.42	21.61	21.36	21.40	395,263	+0.06(+0.30%)
Dec 02, 2009	21.15	21.43	21.09	21.33	188,079	+0.22(+1.05%)
Dec 01, 2009	20.90	21.15	20.80	21.11	544,043	+0.41(+1.98%)
Nov 30, 2009	20.95	20.95	20.42	20.70	504,694	-0.17(-0.80%)
Nov 27, 2009	20.98	21.17	20.86	20.87	131,199	-0.49(-2.29%)
Nov 25, 2009	21.29	21.43	21.22	21.36	163,706	+0.09(+0.45%)
Nov 24, 2009	21.25	21.30	21.02	21.26	195,253	+0.06(+0.30%)
Nov 23, 2009	21.24	21.66	21.10	21.20	206,374	+0.13(+0.60%)
Nov 20, 2009	21.01	21.11	20.83	21.07	271,224	-0.06(-0.30%)
Nov 19, 2009	21.25	21.25	20.92	21.13	298,131	-0.20(-0.93%)
Nov 18, 2009	21.48	21.48	21.27	21.33	148,699	-0.08(-0.37%)
Nov 17, 2009	21.28	21.43	21.13	21.41	230,882	+0.09(+0.41%)
Nov 16, 2009	20.92	21.40	20.87	21.32	281,796	+0.55(+2.62%)
Nov 13, 2009	20.69	20.94	20.58	20.78	278,559	+0.29(+1.43%)
Nov 12, 2009	20.96	21.06	20.46	20.49	268,479	-0.58(-2.77%)
Nov 11, 2009	21.36	21.36	20.97	21.07	267,055	-0.08(-0.37%)
Nov 10, 2009	21.08	21.25	21.02	21.15	201,321	-0.02(-0.11%)
Nov 09, 2009	20.81	21.17	20.81	21.17	231,685	+0.54(+2.60%)
Nov 06, 2009	20.70	21.00	20.57	20.64	407,860	+0.17(+0.81%)
Nov 05, 2009	19.98	20.51	19.92	20.47	614,121	+0.61(+3.06%)
Nov 04, 2009	20.07	20.12	19.84	19.86	328,011	-0.16(-0.79%)
Nov 03, 2009	19.71	20.04	19.67	20.02	245,170	+0.21(+1.08%)
Nov 02, 2009	19.82	20.06	19.69	19.81	338,413	+0.07(+0.36%)
Oct 30, 2009	20.03	20.08	19.71	19.74	524,982	-0.38(-1.88%)
Oct 29, 2009	20.08	20.12	19.86	20.12	269,077	+0.17(+0.87%)
Oct 28, 2009	19.97	20.06	19.77	19.94	463,552	+0.03(+0.16%)
Oct 27, 2009	19.74	20.15	19.68	19.91	292,180	+0.17(+0.88%)
Oct 26, 2009	19.95	20.09	19.62	19.74	398,968	-0.16(-0.79%)
Oct 23, 2009	19.91	19.95	19.78	19.89	360,872	-0.24(-1.22%)
Oct 22, 2009	19.86	20.22	19.70	20.14	643,474	+0.34(+1.72%)
Oct 21, 2009	20.01	20.16	19.77	19.80	452,522	-0.21(-1.07%)
Oct 20, 2009	19.70	20.05	19.67	20.01	449,341	-0.06(-0.28%)
Oct 19, 2009	20.14	20.14	19.78	20.07	323,834	+0.04(+0.20%)
Oct 16, 2009	20.14	20.15	19.89	20.03	313,152	-0.21(-1.05%)
Oct 15, 2009	20.19	20.34	20.11	20.24	407,545	-0.05(-0.23%)
Oct 14, 2009	20.61	20.61	20.27	20.29	309,382	-0.14(-0.70%)
Oct 13, 2009	20.51	20.51	20.28	20.43	321,446	-0.04(-0.19%)
Oct 12, 2009	20.71	20.72	20.33	20.47	199,875	-0.11(-0.54%)
Oct 09, 2009	20.41	20.61	20.40	20.58	200,370	+0.25(+1.24%)
Oct 08, 2009	20.44	20.58	20.30	20.33	317,327	+0.02(+0.12%)
Oct 07, 2009	20.27	20.46	20.21	20.31	145,557	-0.04(-0.19%)
Oct 06, 2009	20.27	20.35	20.03	20.34	172,654	+0.26(+1.30%)
Oct 05, 2009	20.13	20.20	19.83	20.08	177,930	+0.09(+0.47%)
Oct 02, 2009	20.02	20.21	19.82	19.99	169,225	-0.14(-0.71%)

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.