Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	27.72	29.54	29.54	29.54	16,750	+2.52(+9.33%)
Dec 30, 2009	29.12	29.26	26.60	27.02	37,196	-2.10(-7.21%)
Dec 29, 2009	30.52	31.50	28.70	29.12	12,860	-1.68(-5.45%)
Dec 28, 2009	30.10	31.50	29.12	30.80	16,207	+1.26(+4.27%)
Dec 24, 2009	31.64	31.92	28.14	29.54	27,995	-1.26(-4.09%)
Dec 23, 2009	32.20	33.03	29.40	30.80	29,737	-0.56(-1.79%)
Dec 22, 2009	28.42	31.78	28.14	31.36	33,874	+3.50(+12.56%)
Dec 21, 2009	26.46	28.14	26.45	27.86	26,629	+1.54(+5.85%)
Dec 18, 2009	25.62	29.12	25.62	26.32	51,495	+0.84(+3.30%)
Dec 17, 2009	24.92	25.48	24.78	25.48	7,358	+0.14(+0.55%)
Dec 16, 2009	24.50	25.34	24.50	25.34	13,840	+0.84(+3.43%)
Dec 15, 2009	24.50	25.20	24.36	24.50	14,382	-0.14(-0.57%)
Dec 14, 2009	24.50	25.76	23.80	24.64	38,950	-0.14(-0.56%)
Dec 11, 2009	22.54	24.92	21.70	24.78	51,930	+2.80(+12.74%)
Dec 10, 2009	22.68	22.68	21.84	21.98	11,470	-0.70(-3.09%)
Dec 09, 2009	22.12	22.68	21.84	22.68	8,715	+0.56(+2.53%)
Dec 08, 2009	22.26	22.68	21.56	22.12	19,167	-0.56(-2.47%)
Dec 07, 2009	21.84	22.82	21.70	22.68	11,101	+0.28(+1.25%)
Dec 04, 2009	22.96	23.24	21.84	22.40	18,609	-0.70(-3.03%)
Dec 03, 2009	23.24	24.08	22.54	23.10	23,336	-0.14(-0.60%)
Dec 02, 2009	21.98	23.66	21.42	23.24	28,665	+1.96(+9.21%)
Dec 01, 2009	21.84	22.26	21.00	21.28	30,992	+0.28(+1.33%)
Nov 30, 2009	21.70	22.12	21.00	21.00	21,805	-1.12(-5.06%)
Nov 27, 2009	22.54	23.38	21.84	22.12	11,627	-0.70(-3.07%)
Nov 25, 2009	23.10	24.08	22.82	22.82	14,342	-0.14(-0.61%)
Nov 24, 2009	22.54	23.66	21.70	22.96	43,523	+0.42(+1.86%)
Nov 23, 2009	22.68	23.66	21.70	22.54	38,780	+1.26(+5.92%)
Nov 20, 2009	22.12	22.12	21.00	21.28	21,515	-0.70(-3.18%)
Nov 19, 2009	21.42	22.12	20.30	21.98	36,109	+0.98(+4.67%)
Nov 18, 2009	22.40	23.66	21.00	21.00	81,832	+0.56(+2.74%)
Nov 17, 2009	27.44	27.59	17.50	20.44	343,776	-7.70(-27.36%)
Nov 16, 2009	28.42	29.12	27.44	28.14	19,842	-0.31(-1.08%)
Nov 13, 2009	25.90	29.23	25.20	28.45	8,638	+3.25(+12.89%)
Nov 12, 2009	25.76	26.60	25.20	25.20	4,617	-0.70(-2.70%)
Nov 11, 2009	25.48	26.04	24.50	25.90	8,904	+0.42(+1.65%)
Nov 10, 2009	25.90	26.88	24.64	25.48	11,064	-0.42(-1.62%)
Nov 09, 2009	28.00	28.84	25.90	25.90	17,909	-1.40(-5.13%)
Nov 06, 2009	28.70	28.84	27.30	27.30	9,288	-1.54(-5.34%)
Nov 05, 2009	28.98	29.12	26.74	28.84	14,798	-0.42(-1.44%)
Nov 04, 2009	27.30	29.40	27.30	29.26	9,357	+1.82(+6.63%)
Nov 03, 2009	27.86	28.42	24.50	27.44	20,888	-0.42(-1.51%)
Nov 02, 2009	30.24	31.50	26.74	27.86	16,771	-2.38(-7.87%)
Oct 30, 2009	33.74	34.44	29.40	30.24	16,220	-3.22(-9.62%)
Oct 29, 2009	31.50	35.00	30.94	33.46	18,770	+1.96(+6.22%)
Oct 28, 2009	37.80	40.46	31.50	31.50	42,428	-7.00(-18.18%)
Oct 27, 2009	42.14	44.38	37.80	38.50	28,876	-2.52(-6.14%)
Oct 26, 2009	40.18	42.00	39.20	41.02	12,997	+0.84(+2.09%)
Oct 23, 2009	39.34	40.32	38.50	40.18	10,315	+0.70(+1.77%)
Oct 22, 2009	41.30	42.00	36.54	39.48	25,093	-2.10(-5.05%)
Oct 21, 2009	45.36	45.50	41.30	41.58	19,954	-3.78(-8.33%)
Oct 20, 2009	42.84	47.46	41.16	45.36	46,782	+3.64(+8.72%)
Oct 19, 2009	36.96	41.72	36.12	41.72	30,557	+4.62(+12.45%)
Oct 16, 2009	34.30	37.10	33.60	37.10	9,478	+2.38(+6.85%)
Oct 15, 2009	34.44	34.72	31.78	34.72	10,556	+0.42(+1.22%)
Oct 14, 2009	31.50	35.00	31.50	34.30	16,930	+3.36(+10.86%)
Oct 13, 2009	31.50	31.92	30.80	30.94	4,432	-0.28(-0.90%)
Oct 12, 2009	31.22	31.50	30.80	31.22	9,619	+0.42(+1.36%)
Oct 09, 2009	28.28	30.80	28.28	30.80	13,384	+3.08(+11.11%)
Oct 08, 2009	28.56	28.84	27.58	27.72	8,186	-0.56(-1.98%)
Oct 07, 2009	28.98	31.08	27.30	28.28	9,317	-1.26(-4.27%)
Oct 06, 2009	28.98	33.32	27.44	29.54	37,282	+0.42(+1.44%)
Oct 05, 2009	25.20	29.68	24.78	29.12	35,384	+4.90(+20.23%)
Oct 02, 2009	23.80	25.20	23.38	24.22	2,226	+0.00(+0.00%)

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.