Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	23.92	23.12	23.12	23.12	282,085	-0.65(-2.72%)
Dec 30, 2009	24.06	24.50	23.57	23.76	363,073	-0.31(-1.31%)
Dec 29, 2009	24.03	24.26	23.90	24.08	241,399	+0.05(+0.22%)
Dec 28, 2009	24.74	24.74	23.89	24.02	400,122	-0.51(-2.08%)
Dec 24, 2009	24.55	24.80	24.30	24.54	116,416	+0.20(+0.80%)
Dec 23, 2009	24.26	24.49	23.77	24.34	489,620	+0.31(+1.31%)
Dec 22, 2009	23.63	24.02	23.27	24.02	732,289	+0.39(+1.66%)
Dec 21, 2009	22.38	23.83	22.38	23.63	885,815	+1.22(+5.43%)
Dec 18, 2009	22.99	23.69	22.24	22.42	3,134,480	-0.54(-2.35%)
Dec 17, 2009	23.56	24.05	22.91	22.96	713,134	-0.87(-3.64%)
Dec 16, 2009	23.67	24.02	23.51	23.82	467,870	+0.27(+1.16%)
Dec 15, 2009	23.73	23.73	23.23	23.55	532,310	-0.18(-0.75%)
Dec 14, 2009	23.72	23.75	23.62	23.73	552,588	-0.17(-0.70%)
Dec 11, 2009	23.48	23.98	22.87	23.89	704,108	+0.65(+2.81%)
Dec 10, 2009	23.97	24.14	22.88	23.24	758,613	-0.50(-2.10%)
Dec 09, 2009	23.66	23.83	23.06	23.74	325,483	-0.04(-0.17%)
Dec 08, 2009	23.46	24.79	23.28	23.78	1,239,840	+0.16(+0.68%)
Dec 07, 2009	24.05	24.29	23.51	23.62	245,854	-0.50(-2.07%)
Dec 04, 2009	24.10	24.76	23.79	24.12	374,945	+0.24(+0.99%)
Dec 03, 2009	24.24	24.57	23.66	23.88	530,695	-0.47(-1.93%)
Dec 02, 2009	24.52	24.98	23.71	24.35	858,541	-0.25(-1.01%)
Dec 01, 2009	24.68	25.37	24.46	24.60	689,202	+0.00(+0.00%)
Nov 30, 2009	24.53	24.71	23.98	24.60	432,283	+0.07(+0.29%)
Nov 27, 2009	24.14	24.70	23.66	24.53	137,667	-0.23(-0.94%)
Nov 25, 2009	24.81	24.89	24.33	24.76	290,514	-0.21(-0.83%)
Nov 24, 2009	25.34	25.34	24.62	24.97	323,335	-0.31(-1.24%)
Nov 23, 2009	25.32	25.77	24.99	25.28	345,464	+0.15(+0.61%)
Nov 20, 2009	25.39	25.52	24.58	25.13	451,534	-0.27(-1.08%)
Nov 19, 2009	25.67	25.75	24.92	25.40	577,683	-0.57(-2.19%)
Nov 18, 2009	26.13	26.14	25.72	25.97	388,249	-0.05(-0.21%)
Nov 17, 2009	26.60	26.60	25.67	26.03	402,153	-0.51(-1.92%)
Nov 16, 2009	26.09	26.99	26.01	26.54	540,915	+0.45(+1.71%)
Nov 13, 2009	25.61	26.22	25.27	26.09	459,016	+0.40(+1.55%)
Nov 12, 2009	26.26	26.46	25.50	25.69	382,183	-0.66(-2.50%)
Nov 11, 2009	26.16	26.54	25.78	26.35	532,667	+0.34(+1.30%)
Nov 10, 2009	25.66	26.29	25.24	26.01	774,626	+0.03(+0.11%)
Nov 09, 2009	25.16	26.02	25.06	25.98	962,603	+0.98(+3.92%)
Nov 06, 2009	24.58	25.26	24.50	25.00	1,158,089	+1.25(+5.25%)
Nov 05, 2009	21.90	25.19	21.86	23.76	1,975,767	+2.18(+10.10%)
Nov 04, 2009	22.24	22.83	21.54	21.58	905,362	-0.61(-2.73%)
Nov 03, 2009	22.17	22.50	22.07	22.18	1,492,094	-0.27(-1.19%)
Nov 02, 2009	21.99	22.47	21.69	22.45	1,762,165	+0.33(+1.50%)
Oct 30, 2009	21.80	22.27	21.48	22.12	1,320,921	+0.23(+1.03%)
Oct 29, 2009	22.84	22.97	21.54	21.89	1,622,823	-0.77(-3.41%)
Oct 28, 2009	23.25	24.32	22.45	22.66	2,303,797	+0.01(+0.05%)
Oct 27, 2009	23.34	23.58	22.52	22.65	2,063,050	-0.78(-3.34%)
Oct 26, 2009	23.43	23.87	23.13	23.44	1,915,983	-0.16(-0.68%)
Oct 23, 2009	23.68	23.90	23.21	23.60	1,039,598	+0.12(+0.53%)
Oct 22, 2009	22.29	23.76	22.16	23.47	865,398	+1.03(+4.58%)
Oct 21, 2009	22.60	22.91	22.36	22.45	1,054,207	-0.06(-0.26%)
Oct 20, 2009	22.47	22.91	22.43	22.50	992,699	-0.46(-2.02%)
Oct 19, 2009	22.83	23.33	22.58	22.97	366,719	+0.35(+1.55%)
Oct 16, 2009	22.43	22.86	22.28	22.62	666,423	-0.07(-0.29%)
Oct 15, 2009	22.34	22.97	22.29	22.68	521,393	+0.20(+0.87%)
Oct 14, 2009	22.14	22.58	21.96	22.49	538,829	+0.76(+3.50%)
Oct 13, 2009	21.90	22.02	21.54	21.73	733,732	+0.08(+0.38%)
Oct 12, 2009	21.66	21.85	21.57	21.64	528,187	+0.01(+0.03%)
Oct 09, 2009	21.39	21.67	21.28	21.64	219,861	+0.18(+0.86%)
Oct 08, 2009	21.03	21.59	20.98	21.45	290,179	+0.49(+2.35%)
Oct 07, 2009	20.82	21.23	20.62	20.96	313,394	-0.03(-0.14%)
Oct 06, 2009	20.19	21.21	20.05	20.99	559,503	+0.83(+4.09%)
Oct 05, 2009	19.71	20.27	19.68	20.17	429,870	+0.33(+1.68%)
Oct 02, 2009	20.42	20.42	19.79	19.83	808,306	-0.46(-2.25%)

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.