Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	21.27	21.03	21.03	21.03	250,939	-0.20(-0.93%)
Dec 30, 2009	21.09	21.36	21.00	21.23	174,436	+0.02(+0.09%)
Dec 29, 2009	21.09	21.32	20.91	21.21	141,366	+0.12(+0.56%)
Dec 28, 2009	21.21	21.22	21.02	21.09	229,280	-0.14(-0.65%)
Dec 24, 2009	20.87	21.23	20.68	21.23	106,103	+0.38(+1.85%)
Dec 23, 2009	20.66	20.98	20.61	20.85	277,425	+0.14(+0.67%)
Dec 22, 2009	20.89	20.89	20.59	20.71	250,742	-0.03(-0.14%)
Dec 21, 2009	19.99	20.88	19.92	20.74	323,566	+0.69(+3.45%)
Dec 18, 2009	19.97	20.47	19.86	20.05	660,156	+0.29(+1.45%)
Dec 17, 2009	19.91	19.99	19.68	19.76	531,984	-0.20(-0.99%)
Dec 16, 2009	19.65	19.99	19.58	19.96	520,860	+0.46(+2.38%)
Dec 15, 2009	18.77	19.80	18.77	19.50	478,848	-0.31(-1.55%)
Dec 14, 2009	19.59	19.80	19.51	19.80	360,779	+0.73(+3.83%)
Dec 11, 2009	18.33	19.11	18.31	19.07	290,920	+0.77(+4.21%)
Dec 10, 2009	18.85	19.03	18.21	18.30	396,644	-0.39(-2.11%)
Dec 09, 2009	18.77	18.81	18.34	18.70	349,670	-0.20(-1.04%)
Dec 08, 2009	18.63	19.02	18.25	18.89	289,459	+0.03(+0.16%)
Dec 07, 2009	18.73	19.06	18.73	18.86	198,489	+0.05(+0.26%)
Dec 04, 2009	18.32	18.90	18.23	18.81	308,567	+0.80(+4.44%)
Dec 03, 2009	18.45	18.67	17.99	18.01	316,077	-0.35(-1.88%)
Dec 02, 2009	17.96	18.67	17.87	18.36	391,058	+0.44(+2.48%)
Dec 01, 2009	18.16	18.27	17.82	17.92	565,540	-0.08(-0.44%)
Nov 30, 2009	18.23	18.31	17.45	17.99	443,759	-0.41(-2.25%)
Nov 27, 2009	18.37	18.62	18.26	18.41	94,545	-0.59(-3.11%)
Nov 25, 2009	19.22	19.22	18.91	19.00	153,616	-0.15(-0.77%)
Nov 24, 2009	19.21	19.24	18.69	19.15	261,216	+0.06(+0.31%)
Nov 23, 2009	18.69	19.23	18.61	19.09	283,929	+0.64(+3.47%)
Nov 20, 2009	18.37	18.57	18.28	18.45	262,350	-0.06(-0.32%)
Nov 19, 2009	18.71	18.73	18.29	18.51	416,636	-0.03(-0.16%)
Nov 18, 2009	18.39	18.57	17.80	18.54	356,778	-0.14(-0.74%)
Nov 17, 2009	19.08	19.08	18.60	18.67	133,976	-0.51(-2.67%)
Nov 16, 2009	18.47	19.33	18.47	19.19	412,674	+0.82(+4.46%)
Nov 13, 2009	18.21	18.47	18.00	18.37	351,833	+0.35(+1.91%)
Nov 12, 2009	18.10	18.24	17.97	18.02	354,822	-0.09(-0.49%)
Nov 11, 2009	18.01	18.17	17.79	18.11	362,453	+0.30(+1.66%)
Nov 10, 2009	17.38	18.47	17.38	17.82	653,631	-0.92(-4.89%)
Nov 09, 2009	18.49	18.80	18.47	18.73	338,979	+0.35(+1.88%)
Nov 06, 2009	18.04	18.49	17.93	18.39	316,541	+0.09(+0.48%)
Nov 05, 2009	18.51	18.51	17.95	18.30	569,941	-0.94(-4.87%)
Nov 04, 2009	20.04	20.17	19.23	19.24	305,985	-0.79(-3.94%)
Nov 03, 2009	19.56	20.08	19.52	20.03	197,254	+0.29(+1.45%)
Nov 02, 2009	20.09	20.16	19.43	19.74	251,615	-0.31(-1.53%)
Oct 30, 2009	20.96	21.00	19.91	20.05	348,004	-1.09(-5.18%)
Oct 29, 2009	21.35	21.40	20.99	21.14	140,685	+0.07(+0.33%)
Oct 28, 2009	21.67	21.83	21.04	21.07	156,474	-0.59(-2.73%)
Oct 27, 2009	21.92	22.27	21.62	21.66	178,111	-0.21(-0.95%)
Oct 26, 2009	21.95	22.67	21.69	21.87	270,872	-0.13(-0.58%)
Oct 23, 2009	21.90	22.00	21.81	22.00	247,807	-0.31(-1.37%)
Oct 22, 2009	21.84	22.46	21.75	22.30	172,829	+0.39(+1.80%)
Oct 21, 2009	21.72	22.42	21.72	21.91	345,495	+0.13(+0.59%)
Oct 20, 2009	21.66	21.82	21.63	21.78	148,655	-0.54(-2.43%)
Oct 19, 2009	21.90	22.37	21.81	22.32	167,515	+0.42(+1.94%)
Oct 16, 2009	22.02	22.25	21.56	21.90	161,312	-0.34(-1.51%)
Oct 15, 2009	22.11	22.36	21.98	22.23	141,161	+0.02(+0.09%)
Oct 14, 2009	22.27	22.27	21.99	22.21	167,642	+0.30(+1.35%)
Oct 13, 2009	22.40	22.45	21.91	21.92	192,802	-0.44(-1.98%)
Oct 12, 2009	22.69	22.76	22.21	22.36	102,358	-0.07(-0.31%)
Oct 09, 2009	21.89	22.48	21.84	22.43	166,821	+0.49(+2.25%)
Oct 08, 2009	21.59	21.98	21.30	21.94	1,199,843	+0.61(+2.87%)
Oct 07, 2009	21.28	21.35	21.11	21.33	251,997	+0.05(+0.23%)
Oct 06, 2009	21.49	21.49	21.14	21.28	242,374	+0.04(+0.19%)
Oct 05, 2009	21.23	21.37	21.01	21.24	294,874	+0.17(+0.80%)
Oct 02, 2009	20.72	21.16	20.72	21.07	312,929	+0.18(+0.88%)

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.