Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	19.83	19.70	19.70	19.70	2,284,944	-0.14(-0.68%)
Dec 30, 2009	19.84	19.96	19.78	19.83	2,407,385	-0.01(-0.03%)
Dec 29, 2009	19.85	19.96	19.84	19.84	3,630,843	+0.03(+0.17%)
Dec 28, 2009	20.01	20.01	19.76	19.80	3,188,331	-0.12(-0.62%)
Dec 24, 2009	19.97	20.03	19.89	19.93	1,825,856	-0.01(-0.06%)
Dec 23, 2009	19.84	19.97	19.78	19.94	3,361,714	+0.19(+0.97%)
Dec 22, 2009	19.72	19.93	19.61	19.75	3,923,430	+0.03(+0.17%)
Dec 21, 2009	19.55	19.74	19.34	19.71	5,065,178	+0.28(+1.42%)
Dec 18, 2009	19.39	19.48	19.30	19.44	6,811,887	+0.09(+0.47%)
Dec 17, 2009	19.36	19.54	19.30	19.35	4,391,329	-0.13(-0.67%)
Dec 16, 2009	19.66	19.67	19.42	19.48	3,368,831	-0.01(-0.03%)
Dec 15, 2009	19.56	19.62	19.43	19.48	4,595,610	-0.14(-0.69%)
Dec 14, 2009	19.67	19.68	19.54	19.62	6,223,943	+0.21(+1.07%)
Dec 11, 2009	19.43	19.56	19.35	19.41	4,156,782	+0.09(+0.47%)
Dec 10, 2009	19.57	19.69	19.30	19.32	8,123,086	-0.15(-0.75%)
Dec 09, 2009	19.18	19.50	19.09	19.47	13,395,019	+0.25(+1.32%)
Dec 08, 2009	18.95	19.26	18.95	19.21	12,400,190	+0.01(+0.03%)
Dec 07, 2009	19.06	19.31	19.06	19.21	8,990,991	+0.04(+0.21%)
Dec 04, 2009	19.66	19.71	18.70	19.17	27,095,624	-0.62(-3.13%)
Dec 03, 2009	19.97	20.02	19.76	19.79	10,763,598	-0.11(-0.54%)
Dec 02, 2009	19.92	20.00	19.82	19.89	5,843,721	+0.02(+0.09%)
Dec 01, 2009	20.03	20.03	19.80	19.88	6,862,807	+0.01(+0.06%)
Nov 30, 2009	19.98	20.05	19.80	19.87	5,633,696	-0.07(-0.37%)
Nov 27, 2009	19.75	20.01	19.65	19.94	2,558,036	-0.17(-0.87%)
Nov 25, 2009	20.11	20.16	19.90	20.11	3,664,429	+0.10(+0.48%)
Nov 24, 2009	20.18	20.20	19.94	20.02	5,314,182	-0.19(-0.92%)
Nov 23, 2009	20.39	20.39	20.15	20.20	5,522,676	+0.08(+0.39%)
Nov 20, 2009	20.00	20.14	19.91	20.12	5,900,145	+0.05(+0.22%)
Nov 19, 2009	20.12	20.14	19.84	20.08	4,697,375	-0.15(-0.72%)
Nov 18, 2009	20.34	20.36	20.02	20.23	4,811,084	-0.08(-0.42%)
Nov 17, 2009	20.16	20.33	20.06	20.31	5,318,760	+0.08(+0.42%)
Nov 16, 2009	19.80	20.28	19.78	20.23	4,963,486	+0.35(+1.76%)
Nov 13, 2009	19.83	20.05	19.62	19.88	4,540,530	+0.01(+0.06%)
Nov 12, 2009	20.07	20.22	19.76	19.87	5,226,933	-0.26(-1.31%)
Nov 11, 2009	20.16	20.23	19.97	20.13	4,215,770	+0.09(+0.45%)
Nov 10, 2009	20.22	20.25	19.88	20.04	5,286,132	-0.12(-0.61%)
Nov 09, 2009	19.92	20.16	19.79	20.16	6,506,646	+0.32(+1.62%)
Nov 06, 2009	19.61	19.89	19.52	19.84	9,887,530	+0.24(+1.24%)
Nov 05, 2009	19.18	19.62	19.15	19.60	9,742,398	+0.57(+2.99%)
Nov 04, 2009	18.71	19.21	18.66	19.03	14,942,374	+0.41(+2.21%)
Nov 03, 2009	18.53	18.87	18.50	18.62	9,910,545	-0.03(-0.18%)
Nov 02, 2009	18.73	18.98	18.46	18.65	18,105,734	+0.10(+0.52%)
Oct 30, 2009	19.03	19.15	18.56	18.56	14,534,265	-0.44(-2.34%)
Oct 29, 2009	18.98	19.16	18.88	19.00	9,992,556	+0.14(+0.72%)
Oct 28, 2009	19.07	19.29	18.84	18.87	7,798,079	-0.23(-1.21%)
Oct 27, 2009	19.20	19.24	18.94	19.10	9,123,285	-0.05(-0.26%)
Oct 26, 2009	19.36	19.37	19.07	19.15	8,127,718	-0.16(-0.85%)
Oct 23, 2009	19.36	19.39	19.24	19.31	7,981,876	-0.40(-2.03%)
Oct 22, 2009	19.58	19.80	19.46	19.71	8,028,637	+0.25(+1.30%)
Oct 21, 2009	19.81	20.01	19.45	19.46	10,097,832	-0.32(-1.62%)
Oct 20, 2009	19.84	19.87	19.75	19.78	8,909,370	-0.39(-1.95%)
Oct 19, 2009	19.82	20.22	19.77	20.18	7,296,496	+0.32(+1.62%)
Oct 16, 2009	19.57	20.00	19.57	19.85	11,532,997	-0.06(-0.31%)
Oct 15, 2009	19.52	19.97	19.47	19.92	15,787,391	+0.31(+1.58%)
Oct 14, 2009	19.75	19.79	19.35	19.61	11,249,368	+0.02(+0.12%)
Oct 13, 2009	19.79	19.89	19.50	19.58	10,486,370	-0.24(-1.19%)
Oct 12, 2009	19.87	19.92	19.65	19.82	6,904,208	+0.19(+0.97%)
Oct 09, 2009	19.31	19.65	19.17	19.63	8,830,284	+0.27(+1.39%)
Oct 08, 2009	19.36	19.52	19.34	19.36	11,043,780	+0.08(+0.44%)
Oct 07, 2009	19.51	19.69	18.99	19.28	27,884,106	-0.27(-1.41%)
Oct 06, 2009	19.51	19.79	19.48	19.55	18,575,002	+0.01(+0.03%)
Oct 05, 2009	18.83	19.60	18.83	19.54	23,324,962	+0.95(+5.13%)
Oct 02, 2009	18.39	18.72	18.33	18.59	10,251,197	+0.01(+0.06%)

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.