Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	20.63	20.50	20.50	20.50	6,145,912	-0.07(-0.33%)
Dec 30, 2009	20.66	20.68	20.39	20.56	4,269,343	-0.04(-0.20%)
Dec 29, 2009	20.90	20.90	20.56	20.61	3,428,556	-0.29(-1.41%)
Dec 28, 2009	20.99	21.08	20.83	20.90	4,018,964	-0.00(-0.02%)
Dec 24, 2009	20.97	20.98	20.81	20.90	1,514,369	-0.01(-0.04%)
Dec 23, 2009	20.80	20.96	20.71	20.91	4,808,419	+0.21(+1.03%)
Dec 22, 2009	20.53	20.78	20.44	20.70	4,169,043	+0.25(+1.22%)
Dec 21, 2009	20.18	20.50	20.14	20.45	5,933,389	+0.35(+1.75%)
Dec 18, 2009	19.78	20.11	19.62	20.10	9,214,862	+0.35(+1.79%)
Dec 17, 2009	19.77	19.84	19.60	19.75	5,954,883	-0.13(-0.64%)
Dec 16, 2009	19.55	20.02	19.49	19.87	7,851,533	+0.38(+1.92%)
Dec 15, 2009	19.85	19.86	19.48	19.50	10,026,003	-0.34(-1.73%)
Dec 14, 2009	19.69	19.95	19.62	19.84	6,154,810	+0.11(+0.55%)
Dec 11, 2009	20.08	20.12	19.68	19.73	6,187,695	-0.31(-1.53%)
Dec 10, 2009	20.01	20.11	19.90	20.04	5,635,443	+0.10(+0.52%)
Dec 09, 2009	19.90	20.01	19.70	19.94	6,489,887	-0.03(-0.16%)
Dec 08, 2009	19.90	20.03	19.63	19.97	8,863,036	-0.05(-0.25%)
Dec 07, 2009	19.87	20.29	19.83	20.02	8,034,377	-0.07(-0.34%)
Dec 04, 2009	20.29	20.65	19.92	20.09	10,098,301	+0.09(+0.45%)
Dec 03, 2009	20.47	20.72	19.97	20.00	11,870,801	-0.58(-2.81%)
Dec 02, 2009	20.51	20.66	20.42	20.57	6,189,365	+0.16(+0.80%)
Dec 01, 2009	19.96	20.55	19.86	20.41	7,376,878	+0.55(+2.75%)
Nov 30, 2009	19.63	19.90	19.54	19.86	7,288,634	+0.20(+1.01%)
Nov 27, 2009	19.67	19.81	19.45	19.66	4,396,716	-0.66(-3.23%)
Nov 25, 2009	20.28	20.34	20.14	20.32	5,333,568	+0.13(+0.65%)
Nov 24, 2009	20.19	20.26	20.01	20.19	5,348,317	+0.02(+0.09%)
Nov 23, 2009	19.93	20.39	19.90	20.17	8,114,882	+0.42(+2.13%)
Nov 20, 2009	19.82	19.95	19.62	19.75	6,127,322	-0.22(-1.11%)
Nov 19, 2009	20.33	20.35	19.84	19.97	6,970,986	-0.63(-3.05%)
Nov 18, 2009	20.60	20.68	20.42	20.60	6,873,764	-0.07(-0.33%)
Nov 17, 2009	20.56	20.69	20.42	20.67	3,970,418	+0.07(+0.35%)
Nov 16, 2009	20.33	20.66	20.23	20.60	7,811,523	+0.33(+1.61%)
Nov 13, 2009	20.27	20.34	19.99	20.27	5,545,626	+0.31(+1.54%)
Nov 12, 2009	19.91	20.23	19.90	19.96	5,576,059	-0.01(-0.07%)
Nov 11, 2009	19.95	20.20	19.77	19.98	5,193,893	+0.11(+0.57%)
Nov 10, 2009	19.84	19.99	19.62	19.86	6,125,593	-0.12(-0.61%)
Nov 09, 2009	19.48	20.06	19.48	19.99	8,154,659	+0.54(+2.79%)
Nov 06, 2009	18.91	19.44	18.91	19.44	6,436,272	+0.10(+0.51%)
Nov 05, 2009	19.17	19.40	18.97	19.34	6,614,068	+0.41(+2.17%)
Nov 04, 2009	19.39	19.48	18.93	18.93	11,357,428	-0.05(-0.24%)
Nov 03, 2009	18.83	19.17	18.47	18.98	22,493,048	+1.43(+8.17%)
Nov 02, 2009	17.51	17.94	17.35	17.54	11,075,169	+0.07(+0.39%)
Oct 30, 2009	18.20	18.22	17.44	17.48	7,736,487	-0.70(-3.86%)
Oct 29, 2009	17.96	18.20	17.80	18.18	7,910,207	+0.31(+1.75%)
Oct 28, 2009	18.18	18.21	17.86	17.87	11,010,875	-0.26(-1.42%)
Oct 27, 2009	18.23	18.44	18.05	18.12	8,441,753	-0.05(-0.25%)
Oct 26, 2009	18.34	18.70	18.13	18.17	6,119,495	-0.15(-0.84%)
Oct 23, 2009	18.43	18.65	18.27	18.32	5,777,660	-0.16(-0.86%)
Oct 22, 2009	18.67	18.70	18.14	18.48	7,919,969	-0.02(-0.10%)
Oct 21, 2009	18.56	18.84	18.45	18.50	7,907,938	-0.11(-0.61%)
Oct 20, 2009	18.42	18.62	18.15	18.61	9,577,061	+0.35(+1.91%)
Oct 19, 2009	17.88	18.44	17.68	18.26	10,636,129	+0.45(+2.51%)
Oct 16, 2009	18.07	18.12	17.55	17.82	7,628,944	-0.34(-1.87%)
Oct 15, 2009	17.91	18.15	17.83	18.15	7,082,104	+0.22(+1.21%)
Oct 14, 2009	18.00	18.04	17.88	17.94	8,206,646	+0.08(+0.43%)
Oct 13, 2009	17.75	17.95	17.63	17.86	5,159,185	+0.11(+0.61%)
Oct 12, 2009	17.91	18.02	17.57	17.75	7,580,294	+0.24(+1.34%)
Oct 09, 2009	17.47	17.64	17.34	17.52	10,380,387	-0.12(-0.67%)
Oct 08, 2009	18.06	18.06	17.59	17.63	9,117,938	-0.28(-1.54%)
Oct 07, 2009	17.68	17.94	17.47	17.91	9,361,506	+0.28(+1.56%)
Oct 06, 2009	17.77	17.91	17.58	17.63	9,335,591	+0.12(+0.67%)
Oct 05, 2009	17.08	17.56	16.97	17.52	7,548,154	+0.55(+3.22%)
Oct 02, 2009	16.78	17.07	16.59	16.97	6,064,142	+0.12(+0.72%)

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.