Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	21.51	21.26	21.26	21.26	47,873	-0.05(-0.25%)
Dec 30, 2009	21.26	21.38	21.24	21.32	21,970	+0.01(+0.03%)
Dec 29, 2009	21.42	21.52	21.29	21.31	44,633	+0.04(+0.19%)
Dec 28, 2009	21.26	21.37	21.16	21.27	56,352	+0.10(+0.48%)
Dec 24, 2009	20.91	21.22	20.91	21.17	10,511	+0.16(+0.77%)
Dec 23, 2009	20.87	21.07	20.82	21.01	62,711	+0.21(+1.03%)
Dec 22, 2009	20.99	20.99	20.70	20.79	98,738	+0.03(+0.15%)
Dec 21, 2009	20.76	21.49	20.42	20.76	53,606	-0.14(-0.68%)
Dec 18, 2009	20.94	21.05	20.69	20.91	67,014	+0.03(+0.16%)
Dec 17, 2009	21.16	21.16	20.82	20.87	75,216	-0.47(-2.22%)
Dec 16, 2009	21.30	21.47	21.30	21.35	71,773	+0.13(+0.61%)
Dec 15, 2009	21.28	21.35	21.18	21.22	41,588	-0.29(-1.35%)
Dec 14, 2009	21.49	21.54	21.42	21.51	50,443	+0.05(+0.25%)
Dec 11, 2009	21.51	21.51	21.36	21.45	21,547	-0.13(-0.60%)
Dec 10, 2009	21.65	21.71	21.41	21.58	30,154	+0.15(+0.69%)
Dec 09, 2009	21.30	21.43	21.14	21.43	24,755	+0.11(+0.54%)
Dec 08, 2009	21.45	21.66	21.19	21.32	46,758	-0.44(-2.02%)
Dec 07, 2009	21.68	21.91	21.66	21.76	10,416	-0.06(-0.28%)
Dec 04, 2009	22.23	22.28	21.73	21.82	40,960	-0.16(-0.74%)
Dec 03, 2009	22.39	22.39	21.98	21.98	44,757	-0.25(-1.13%)
Dec 02, 2009	22.08	22.31	22.08	22.23	25,927	+0.12(+0.55%)
Dec 01, 2009	21.83	22.13	21.83	22.11	21,476	+0.64(+2.99%)
Nov 30, 2009	21.43	21.58	21.24	21.47	60,699	+0.07(+0.33%)
Nov 27, 2009	21.35	21.46	20.87	21.40	26,716	-0.62(-2.83%)
Nov 25, 2009	21.92	22.02	21.85	22.02	58,479	+0.23(+1.06%)
Nov 24, 2009	21.96	21.96	21.69	21.79	93,675	-0.18(-0.80%)
Nov 23, 2009	22.14	22.23	21.85	21.97	61,813	+0.36(+1.66%)
Nov 20, 2009	21.59	21.63	21.32	21.61	37,489	-0.12(-0.56%)
Nov 19, 2009	21.95	21.95	21.54	21.73	37,258	-0.47(-2.13%)
Nov 18, 2009	22.20	22.30	22.08	22.21	63,627	-0.01(-0.06%)
Nov 17, 2009	22.20	22.22	21.94	22.22	98,054	-0.24(-1.08%)
Nov 16, 2009	22.29	22.52	22.24	22.46	36,837	+0.44(+2.00%)
Nov 13, 2009	21.86	22.07	21.80	22.02	17,113	+0.26(+1.18%)
Nov 12, 2009	22.06	22.33	21.66	21.77	62,964	-0.28(-1.26%)
Nov 11, 2009	22.18	22.21	21.93	22.04	42,202	+0.14(+0.65%)
Nov 10, 2009	21.64	21.99	21.64	21.90	35,397	-0.02(-0.09%)
Nov 09, 2009	21.63	22.02	21.63	21.92	48,229	+0.73(+3.45%)
Nov 06, 2009	21.10	21.26	21.03	21.19	27,162	+0.07(+0.32%)
Nov 05, 2009	20.78	21.13	20.78	21.12	42,498	+0.35(+1.69%)
Nov 04, 2009	20.80	21.02	20.75	20.77	44,470	+0.35(+1.72%)
Nov 03, 2009	20.44	20.58	19.99	20.42	86,129	-0.26(-1.24%)
Nov 02, 2009	20.36	20.99	20.36	20.68	405,159	+0.16(+0.79%)
Oct 30, 2009	21.15	21.15	20.43	20.51	37,941	-0.80(-3.77%)
Oct 29, 2009	20.87	21.35	20.86	21.32	47,603	+0.85(+4.15%)
Oct 28, 2009	21.13	21.27	20.45	20.47	64,359	-0.88(-4.14%)
Oct 27, 2009	21.60	21.64	21.30	21.35	43,652	-0.26(-1.19%)
Oct 26, 2009	21.98	22.23	21.39	21.61	55,693	-0.30(-1.36%)
Oct 23, 2009	22.02	22.02	21.83	21.91	60,953	-0.36(-1.61%)
Oct 22, 2009	22.12	22.32	21.84	22.27	38,062	+0.16(+0.71%)
Oct 21, 2009	22.35	22.45	22.07	22.11	35,503	-0.09(-0.40%)
Oct 20, 2009	22.10	22.26	22.10	22.20	77,248	-0.27(-1.20%)
Oct 19, 2009	22.30	22.48	22.16	22.47	43,440	+0.29(+1.32%)
Oct 16, 2009	22.21	22.28	22.04	22.18	51,496	-0.25(-1.12%)
Oct 15, 2009	22.40	22.43	22.16	22.43	70,835	+0.11(+0.49%)
Oct 14, 2009	22.15	22.36	22.14	22.32	35,166	+0.51(+2.32%)
Oct 13, 2009	21.87	21.87	21.60	21.81	21,550	-0.02(-0.10%)
Oct 12, 2009	21.98	21.99	21.76	21.83	45,639	+0.22(+1.00%)
Oct 09, 2009	21.74	21.74	21.49	21.62	25,011	-0.13(-0.59%)
Oct 08, 2009	21.60	21.84	21.46	21.74	49,994	+0.59(+2.78%)
Oct 07, 2009	21.34	21.34	21.02	21.16	31,262	-0.02(-0.09%)
Oct 06, 2009	20.94	21.30	20.94	21.18	21,586	+0.44(+2.12%)
Oct 05, 2009	20.51	20.78	20.48	20.74	18,279	+0.47(+2.30%)
Oct 02, 2009	20.40	20.49	19.88	20.27	184,995	-0.44(-2.12%)

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.