Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	20.94	20.56	20.56	20.56	2,699,793	-0.34(-1.65%)
Dec 30, 2009	20.95	21.01	20.82	20.91	1,370,942	-0.11(-0.51%)
Dec 29, 2009	20.94	21.19	20.87	21.01	1,881,379	+0.06(+0.26%)
Dec 28, 2009	20.78	21.01	20.78	20.96	2,585,793	+0.21(+1.02%)
Dec 24, 2009	20.59	20.84	20.59	20.75	449,771	+0.19(+0.93%)
Dec 23, 2009	20.51	20.60	20.43	20.55	1,860,287	+0.11(+0.56%)
Dec 22, 2009	20.35	20.56	20.29	20.44	3,463,738	+0.04(+0.21%)
Dec 21, 2009	20.22	20.61	20.22	20.40	3,274,330	+0.20(+1.01%)
Dec 18, 2009	20.56	20.56	20.02	20.19	4,698,236	-0.28(-1.37%)
Dec 17, 2009	20.97	20.98	20.45	20.47	3,635,871	-0.61(-2.88%)
Dec 16, 2009	21.34	21.50	21.04	21.08	2,768,577	-0.14(-0.68%)
Dec 15, 2009	21.32	21.35	21.16	21.23	3,018,534	-0.15(-0.72%)
Dec 14, 2009	21.38	21.41	21.26	21.38	4,641,439	+0.42(+1.99%)
Dec 11, 2009	20.64	21.09	20.54	20.96	4,149,296	+0.47(+2.28%)
Dec 10, 2009	20.24	20.58	20.23	20.50	5,800,064	+0.28(+1.41%)
Dec 09, 2009	20.47	20.53	20.02	20.21	3,882,672	-0.13(-0.65%)
Dec 08, 2009	20.78	20.78	20.22	20.34	7,938,009	-0.52(-2.51%)
Dec 07, 2009	20.77	21.04	20.58	20.87	5,155,945	+0.11(+0.53%)
Dec 04, 2009	21.16	21.26	20.75	20.75	9,218,640	-0.22(-1.05%)
Dec 03, 2009	21.02	21.28	20.92	20.98	6,257,966	-0.07(-0.34%)
Dec 02, 2009	20.67	21.07	20.60	21.05	4,764,334	+0.35(+1.71%)
Dec 01, 2009	20.05	20.71	20.05	20.70	4,868,711	+0.78(+3.93%)
Nov 30, 2009	20.04	20.04	19.74	19.91	3,715,689	-0.07(-0.34%)
Nov 27, 2009	20.01	20.08	19.62	19.98	1,880,596	-0.52(-2.55%)
Nov 25, 2009	20.47	20.54	20.30	20.50	2,828,240	+0.19(+0.93%)
Nov 24, 2009	20.40	20.56	20.21	20.31	4,176,101	-0.10(-0.50%)
Nov 23, 2009	20.47	20.81	20.31	20.42	3,855,997	+0.18(+0.90%)
Nov 20, 2009	20.04	20.27	19.85	20.23	4,922,634	+0.11(+0.53%)
Nov 19, 2009	20.24	20.27	19.81	20.13	3,253,093	-0.23(-1.12%)
Nov 18, 2009	20.68	20.74	20.17	20.36	5,170,709	-0.36(-1.75%)
Nov 17, 2009	20.58	20.75	20.52	20.72	5,347,991	+0.06(+0.31%)
Nov 16, 2009	19.79	20.68	19.76	20.66	8,470,408	+0.94(+4.78%)
Nov 13, 2009	19.61	19.78	19.51	19.71	3,886,821	+0.07(+0.37%)
Nov 12, 2009	19.71	19.74	19.49	19.64	7,904,542	-0.03(-0.15%)
Nov 11, 2009	19.90	20.05	19.52	19.67	5,769,963	-0.14(-0.68%)
Nov 10, 2009	19.89	20.13	19.73	19.81	6,131,585	-0.12(-0.62%)
Nov 09, 2009	19.93	20.05	19.77	19.93	5,582,108	+0.16(+0.83%)
Nov 06, 2009	19.49	19.79	19.16	19.77	7,570,404	+0.49(+2.54%)
Nov 05, 2009	18.95	19.55	18.89	19.27	8,535,257	+0.36(+1.90%)
Nov 04, 2009	19.03	19.11	18.85	18.92	4,232,717	+0.03(+0.18%)
Nov 03, 2009	18.55	18.90	18.45	18.88	6,302,133	+0.11(+0.61%)
Nov 02, 2009	18.24	18.81	18.07	18.77	8,093,258	+0.80(+4.45%)
Oct 30, 2009	18.67	19.21	17.97	17.97	23,777,264	+0.57(+3.31%)
Oct 29, 2009	17.07	17.58	16.97	17.39	5,935,019	+0.47(+2.77%)
Oct 28, 2009	17.41	17.61	16.90	16.92	4,524,854	-0.50(-2.89%)
Oct 27, 2009	17.61	17.83	17.39	17.43	3,639,425	-0.19(-1.06%)
Oct 26, 2009	17.80	18.21	17.54	17.61	2,890,866	-0.14(-0.81%)
Oct 23, 2009	17.78	17.80	17.65	17.76	2,436,156	-0.32(-1.75%)
Oct 22, 2009	18.02	18.20	17.81	18.07	3,083,461	+0.18(+1.02%)
Oct 21, 2009	17.61	18.26	17.61	17.89	6,475,247	+0.17(+0.98%)
Oct 20, 2009	17.55	17.74	17.53	17.72	3,221,820	+0.09(+0.50%)
Oct 19, 2009	17.69	17.75	17.43	17.63	3,907,165	+0.25(+1.43%)
Oct 16, 2009	17.53	18.01	17.27	17.38	11,732,353	+0.84(+5.09%)
Oct 15, 2009	16.36	16.54	16.14	16.54	1,644,381	+0.12(+0.72%)
Oct 14, 2009	16.38	16.49	16.23	16.42	2,379,827	+0.14(+0.83%)
Oct 13, 2009	16.31	16.41	16.16	16.29	3,031,997	-0.09(-0.54%)
Oct 12, 2009	16.50	16.67	16.33	16.37	4,565,333	-0.40(-2.39%)
Oct 09, 2009	16.71	16.79	16.55	16.78	2,109,987	+0.06(+0.38%)
Oct 08, 2009	16.41	16.88	16.38	16.71	4,934,115	+0.41(+2.52%)
Oct 07, 2009	15.92	16.32	15.91	16.30	5,586,843	+0.69(+4.44%)
Oct 06, 2009	15.57	15.88	15.56	15.61	3,622,076	+0.10(+0.63%)
Oct 05, 2009	15.37	15.55	15.22	15.51	3,332,888	+0.15(+0.96%)
Oct 02, 2009	15.12	15.49	15.05	15.36	4,058,003	+0.17(+1.11%)

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.