Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	23.89	23.85	23.85	23.85	247,404	+0.06(+0.26%)
Dec 30, 2009	23.75	23.95	23.63	23.79	63,049	-0.17(-0.72%)
Dec 29, 2009	24.02	24.11	23.84	23.97	119,727	-0.03(-0.14%)
Dec 28, 2009	23.99	24.02	23.65	24.00	148,867	+0.40(+1.71%)
Dec 24, 2009	23.72	23.83	23.51	23.60	110,620	+0.15(+0.64%)
Dec 23, 2009	22.79	23.53	22.79	23.44	174,140	+0.85(+3.78%)
Dec 22, 2009	21.98	22.88	21.98	22.59	235,481	+0.05(+0.20%)
Dec 21, 2009	23.16	23.16	22.45	22.55	166,299	-0.57(-2.45%)
Dec 18, 2009	23.12	23.32	23.00	23.11	151,134	+0.10(+0.43%)
Dec 17, 2009	22.67	23.26	22.67	23.01	322,862	-0.76(-3.21%)
Dec 16, 2009	23.63	23.89	23.62	23.78	106,643	+0.27(+1.17%)
Dec 15, 2009	23.82	23.82	23.40	23.50	221,390	-0.20(-0.86%)
Dec 14, 2009	23.62	23.77	23.61	23.71	312,063	+0.30(+1.28%)
Dec 11, 2009	23.79	23.91	23.36	23.41	188,358	-0.14(-0.61%)
Dec 10, 2009	23.62	23.74	23.37	23.55	94,412	+0.11(+0.46%)
Dec 09, 2009	23.33	23.50	22.85	23.44	221,829	+0.57(+2.48%)
Dec 08, 2009	23.72	23.72	22.79	22.88	206,900	-0.90(-3.79%)
Dec 07, 2009	23.35	24.12	23.23	23.78	327,096	-0.09(-0.39%)
Dec 04, 2009	24.90	24.90	23.58	23.87	424,612	-1.24(-4.94%)
Dec 03, 2009	25.65	25.68	24.99	25.11	181,553	-0.61(-2.38%)
Dec 02, 2009	25.34	26.01	25.31	25.73	219,829	+0.41(+1.62%)
Dec 01, 2009	24.83	25.44	24.83	25.32	398,356	+0.82(+3.33%)
Nov 30, 2009	23.86	24.66	23.86	24.50	194,845	+0.64(+2.67%)
Nov 27, 2009	24.02	24.52	23.37	23.86	160,900	-0.94(-3.78%)
Nov 25, 2009	24.57	24.99	24.50	24.80	191,786	+0.47(+1.91%)
Nov 24, 2009	24.55	24.60	24.06	24.33	182,968	-0.26(-1.06%)
Nov 23, 2009	25.30	25.82	24.52	24.60	371,401	-0.20(-0.80%)
Nov 20, 2009	24.64	24.83	24.29	24.79	100,662	-0.10(-0.42%)
Nov 19, 2009	24.79	24.99	24.09	24.90	123,744	-0.10(-0.39%)
Nov 18, 2009	25.21	25.51	24.87	25.00	191,731	-0.42(-1.64%)
Nov 17, 2009	25.21	25.47	24.89	25.41	148,760	-0.16(-0.64%)
Nov 16, 2009	24.94	25.82	24.94	25.58	200,679	+1.00(+4.07%)
Nov 13, 2009	24.13	24.74	24.12	24.58	103,062	+0.24(+1.00%)
Nov 12, 2009	24.71	24.75	24.10	24.33	142,900	-0.42(-1.68%)
Nov 11, 2009	25.13	25.26	24.69	24.75	110,562	-0.06(-0.22%)
Nov 10, 2009	24.75	24.82	24.24	24.80	134,267	+0.06(+0.22%)
Nov 09, 2009	24.47	24.98	24.47	24.75	178,936	+0.61(+2.53%)
Nov 06, 2009	23.97	24.52	23.97	24.14	110,711	+0.19(+0.78%)
Nov 05, 2009	24.10	24.18	23.76	23.95	111,188	-0.21(-0.85%)
Nov 04, 2009	24.22	24.55	23.87	24.16	136,786	+0.23(+0.97%)
Nov 03, 2009	21.62	24.03	21.62	23.93	219,647	+1.21(+5.33%)
Nov 02, 2009	22.71	23.05	22.08	22.71	120,289	+0.27(+1.19%)
Oct 30, 2009	22.71	22.72	21.74	22.45	174,955	-0.52(-2.27%)
Oct 29, 2009	22.34	23.19	22.34	22.97	108,416	+0.71(+3.18%)
Oct 28, 2009	23.05	23.18	22.12	22.26	140,844	-0.87(-3.78%)
Oct 27, 2009	22.82	23.46	22.80	23.13	129,614	-0.24(-1.04%)
Oct 26, 2009	23.55	24.45	23.18	23.38	134,559	-0.78(-3.21%)
Oct 23, 2009	24.35	24.36	24.15	24.15	276,219	-0.22(-0.91%)
Oct 22, 2009	24.18	24.40	24.02	24.38	61,734	+0.04(+0.18%)
Oct 21, 2009	24.46	24.95	24.33	24.33	73,984	-0.03(-0.14%)
Oct 20, 2009	24.13	24.55	24.13	24.37	159,760	-0.30(-1.23%)
Oct 19, 2009	24.42	24.76	24.10	24.67	86,403	+0.22(+0.88%)
Oct 16, 2009	23.96	24.55	23.96	24.45	92,123	+0.16(+0.67%)
Oct 15, 2009	23.11	24.68	23.11	24.29	101,883	-0.38(-1.52%)
Oct 14, 2009	25.04	25.04	24.49	24.67	125,987	+0.03(+0.14%)
Oct 13, 2009	24.79	24.79	24.29	24.63	284,722	+0.33(+1.34%)
Oct 12, 2009	24.49	24.66	24.03	24.31	206,991	-0.03(-0.13%)
Oct 09, 2009	24.03	24.61	23.68	24.34	129,455	-0.28(-1.13%)
Oct 08, 2009	24.04	24.95	24.04	24.62	215,475	+0.61(+2.54%)
Oct 07, 2009	23.72	24.14	23.36	24.01	237,579	+0.38(+1.62%)
Oct 06, 2009	23.02	23.80	23.02	23.62	277,917	+1.12(+4.97%)
Oct 05, 2009	22.47	22.79	22.34	22.51	329,907	-0.06(-0.25%)
Oct 02, 2009	22.35	22.96	22.25	22.56	212,062	-0.34(-1.47%)

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.