Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	19.95	19.94	19.94	19.94	5,286,433	-0.04(-0.18%)
Dec 30, 2009	19.54	20.02	19.46	19.98	6,514,860	+0.28(+1.41%)
Dec 29, 2009	19.68	19.82	19.65	19.70	5,815,165	-0.02(-0.11%)
Dec 28, 2009	19.80	19.80	19.59	19.72	6,204,555	-0.07(-0.36%)
Dec 24, 2009	19.60	19.79	19.60	19.79	2,204,767	+0.08(+0.40%)
Dec 23, 2009	19.57	19.76	19.49	19.71	7,517,945	+0.09(+0.47%)
Dec 22, 2009	19.38	19.68	19.21	19.62	7,502,360	+0.36(+1.89%)
Dec 21, 2009	19.16	19.43	19.08	19.26	9,373,768	+0.17(+0.90%)
Dec 18, 2009	19.05	19.16	18.89	19.08	14,705,374	+0.13(+0.68%)
Dec 17, 2009	18.98	19.18	18.90	18.96	9,835,910	-0.30(-1.55%)
Dec 16, 2009	19.11	19.29	19.00	19.26	10,755,976	+0.29(+1.50%)
Dec 15, 2009	19.22	19.22	18.94	18.97	16,118,164	-0.31(-1.59%)
Dec 14, 2009	19.29	19.38	19.10	19.28	8,294,113	+0.07(+0.37%)
Dec 11, 2009	19.35	19.47	19.04	19.21	15,867,682	-0.13(-0.66%)
Dec 10, 2009	19.55	19.75	19.25	19.33	9,689,415	-0.01(-0.07%)
Dec 09, 2009	19.25	19.45	19.11	19.35	11,715,063	+0.16(+0.85%)
Dec 08, 2009	19.08	19.34	19.00	19.18	13,500,484	+0.07(+0.37%)
Dec 07, 2009	19.19	19.37	19.03	19.11	14,328,087	-0.09(-0.45%)
Dec 04, 2009	19.50	19.58	18.93	19.20	18,892,212	+0.13(+0.67%)
Dec 03, 2009	19.41	19.76	19.03	19.07	17,877,646	-0.43(-2.23%)
Dec 02, 2009	19.13	19.55	19.09	19.50	14,069,004	+0.29(+1.52%)
Dec 01, 2009	19.06	19.24	18.82	19.21	21,849,796	+0.22(+1.16%)
Nov 30, 2009	18.70	19.01	18.66	18.99	11,079,259	+0.24(+1.29%)
Nov 27, 2009	18.54	19.11	18.46	18.75	8,454,658	-0.23(-1.20%)
Nov 25, 2009	18.86	19.08	18.86	18.98	8,060,544	+0.01(+0.08%)
Nov 24, 2009	19.10	19.13	18.74	18.96	9,509,518	-0.14(-0.75%)
Nov 23, 2009	18.92	19.13	18.78	19.11	9,996,185	+0.43(+2.33%)
Nov 20, 2009	18.64	19.01	18.54	18.67	12,488,763	-0.06(-0.34%)
Nov 19, 2009	18.89	19.08	18.71	18.73	19,237,452	-0.34(-1.79%)
Nov 18, 2009	19.23	19.26	19.03	19.08	17,963,576	-0.12(-0.63%)
Nov 17, 2009	19.25	19.39	19.15	19.20	11,927,866	-0.16(-0.81%)
Nov 16, 2009	19.83	19.85	19.21	19.36	18,088,916	-0.21(-1.09%)
Nov 13, 2009	19.48	19.70	19.34	19.57	10,435,852	+0.11(+0.55%)
Nov 12, 2009	19.58	20.05	19.43	19.46	16,102,138	-0.16(-0.80%)
Nov 11, 2009	19.35	19.70	19.35	19.62	11,272,272	+0.46(+2.38%)
Nov 10, 2009	19.49	19.55	19.07	19.16	10,294,232	-0.41(-2.08%)
Nov 09, 2009	19.43	19.57	19.23	19.57	10,529,672	+0.39(+2.04%)
Nov 06, 2009	18.76	19.25	18.68	19.18	14,684,409	+0.46(+2.48%)
Nov 05, 2009	18.62	19.09	18.56	18.71	15,910,365	+0.29(+1.59%)
Nov 04, 2009	19.09	19.13	18.39	18.42	18,859,458	-0.41(-2.20%)
Nov 03, 2009	19.13	19.14	18.51	18.83	15,898,949	-0.39(-2.04%)
Nov 02, 2009	19.19	19.65	18.69	19.23	15,176,209	+0.22(+1.16%)
Oct 30, 2009	19.81	19.89	19.00	19.01	16,992,028	-1.04(-5.19%)
Oct 29, 2009	19.76	20.05	19.54	20.05	15,099,071	+0.61(+3.12%)
Oct 28, 2009	19.68	20.03	19.43	19.44	19,043,960	-0.29(-1.45%)
Oct 27, 2009	20.28	20.42	19.56	19.73	18,553,018	-0.52(-2.56%)
Oct 26, 2009	21.06	21.10	20.17	20.24	20,693,216	-0.84(-3.98%)
Oct 23, 2009	21.09	21.16	20.96	21.08	23,189,968	+0.30(+1.44%)
Oct 22, 2009	20.31	20.89	20.10	20.78	23,718,450	+0.85(+4.24%)
Oct 21, 2009	20.44	20.54	19.93	19.94	22,810,488	-0.60(-2.91%)
Oct 20, 2009	20.73	20.73	20.46	20.54	31,259,804	+1.19(+6.13%)
Oct 19, 2009	19.46	19.49	19.15	19.35	16,180,729	-0.01(-0.04%)
Oct 16, 2009	19.75	19.86	19.32	19.36	16,772,345	-0.73(-3.64%)
Oct 15, 2009	19.88	20.15	19.71	20.09	16,349,802	+0.06(+0.32%)
Oct 14, 2009	20.02	20.07	19.38	20.02	28,855,646	+0.31(+1.59%)
Oct 13, 2009	20.20	20.32	19.62	19.71	17,775,778	-0.63(-3.11%)
Oct 12, 2009	20.32	20.55	20.17	20.34	8,001,499	-0.04(-0.17%)
Oct 09, 2009	20.12	20.41	20.09	20.38	11,336,895	+0.15(+0.74%)
Oct 08, 2009	20.35	20.54	20.00	20.23	18,147,298	-0.02(-0.11%)
Oct 07, 2009	20.02	20.33	19.90	20.25	13,147,177	+0.23(+1.17%)
Oct 06, 2009	19.84	20.09	19.74	20.02	15,098,295	+0.33(+1.70%)
Oct 05, 2009	19.81	19.81	19.40	19.68	17,219,730	+0.07(+0.36%)
Oct 02, 2009	19.48	20.12	19.48	19.61	14,265,983	-0.21(-1.07%)

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.