Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	21.15	21.09	21.09	21.09	1,870,114	+0.04(+0.20%)
Dec 30, 2009	20.58	21.19	20.46	21.05	1,405,280	+0.45(+2.17%)
Dec 29, 2009	20.70	20.70	20.58	20.60	1,852,523	-0.09(-0.42%)
Dec 28, 2009	20.75	20.93	20.61	20.69	1,415,960	-0.06(-0.29%)
Dec 24, 2009	20.57	20.79	20.49	20.75	688,658	+0.17(+0.84%)
Dec 23, 2009	20.45	20.60	20.36	20.57	1,969,690	+0.13(+0.63%)
Dec 22, 2009	20.35	20.51	20.25	20.45	2,227,623	+0.05(+0.25%)
Dec 21, 2009	20.14	20.47	20.14	20.39	1,726,561	+0.41(+2.06%)
Dec 18, 2009	20.00	20.30	19.92	19.98	3,416,485	+0.15(+0.74%)
Dec 17, 2009	20.19	20.24	19.78	19.84	2,464,983	-0.40(-1.99%)
Dec 16, 2009	20.49	20.56	20.19	20.24	2,595,647	-0.11(-0.55%)
Dec 15, 2009	20.46	20.57	20.31	20.35	2,137,097	-0.12(-0.59%)
Dec 14, 2009	20.49	20.55	20.42	20.47	2,499,277	-0.08(-0.38%)
Dec 11, 2009	20.20	20.69	20.20	20.55	4,064,880	+0.37(+1.83%)
Dec 10, 2009	20.40	20.57	20.18	20.18	2,398,485	-0.16(-0.80%)
Dec 09, 2009	19.81	20.39	19.75	20.34	3,686,642	+0.53(+2.69%)
Dec 08, 2009	20.17	20.34	19.34	19.81	2,998,970	-0.66(-3.23%)
Dec 07, 2009	20.31	20.67	20.29	20.47	2,454,180	+0.03(+0.13%)
Dec 04, 2009	20.61	20.69	20.06	20.45	3,794,474	+0.09(+0.42%)
Dec 03, 2009	20.42	20.61	20.29	20.36	2,027,270	-0.08(-0.38%)
Dec 02, 2009	20.39	20.56	20.29	20.44	2,723,962	+0.06(+0.29%)
Dec 01, 2009	20.17	20.46	20.06	20.38	5,353,502	+0.44(+2.19%)
Nov 30, 2009	20.14	20.15	19.63	19.94	2,931,236	-0.21(-1.06%)
Nov 27, 2009	19.96	20.26	19.76	20.15	603,450	-0.26(-1.26%)
Nov 25, 2009	20.32	20.44	20.20	20.41	1,985,142	+0.09(+0.47%)
Nov 24, 2009	20.62	20.75	20.17	20.32	2,144,393	-0.31(-1.50%)
Nov 23, 2009	20.62	21.09	20.53	20.63	2,437,218	+0.15(+0.71%)
Nov 20, 2009	20.39	20.70	20.35	20.48	2,015,833	-0.12(-0.58%)
Nov 19, 2009	20.70	20.81	20.35	20.60	1,826,339	-0.35(-1.68%)
Nov 18, 2009	21.05	21.17	20.63	20.95	2,610,546	-0.18(-0.85%)
Nov 17, 2009	20.84	21.18	20.43	21.13	3,459,976	+0.21(+1.03%)
Nov 16, 2009	20.91	21.44	20.73	20.92	3,199,098	+0.20(+0.95%)
Nov 13, 2009	20.51	20.73	20.37	20.72	2,999,543	+0.38(+1.86%)
Nov 12, 2009	20.37	20.60	20.26	20.34	2,534,167	+0.08(+0.38%)
Nov 11, 2009	19.82	20.50	19.82	20.26	3,327,261	+0.56(+2.83%)
Nov 10, 2009	19.48	20.14	19.48	19.71	4,703,537	-0.01(-0.04%)
Nov 09, 2009	19.80	19.98	19.53	19.71	3,182,286	+0.15(+0.79%)
Nov 06, 2009	19.60	20.03	19.51	19.56	2,694,256	-0.19(-0.96%)
Nov 05, 2009	19.57	20.16	19.40	19.75	3,662,667	+0.41(+2.13%)
Nov 04, 2009	20.45	20.57	19.28	19.34	4,384,588	+0.69(+3.69%)
Nov 03, 2009	18.35	18.74	18.07	18.65	2,298,768	+0.23(+1.26%)
Nov 02, 2009	18.32	18.56	18.05	18.42	2,748,068	+0.16(+0.89%)
Oct 30, 2009	18.96	19.11	18.07	18.25	3,906,236	-0.69(-3.63%)
Oct 29, 2009	18.49	19.06	18.43	18.94	2,359,265	+0.56(+3.04%)
Oct 28, 2009	18.88	18.88	18.28	18.38	3,281,328	-0.64(-3.39%)
Oct 27, 2009	19.54	19.54	18.97	19.03	2,340,187	-0.42(-2.16%)
Oct 26, 2009	19.69	20.13	19.27	19.45	2,641,737	-0.53(-2.67%)
Oct 23, 2009	19.90	19.98	19.80	19.98	1,961,821	-0.52(-2.56%)
Oct 22, 2009	20.40	20.65	19.87	20.51	2,939,057	-0.02(-0.08%)
Oct 21, 2009	20.50	20.95	20.41	20.52	2,682,062	-0.05(-0.25%)
Oct 20, 2009	20.53	20.62	20.32	20.57	3,161,306	-0.09(-0.46%)
Oct 19, 2009	20.24	20.91	20.24	20.67	3,218,275	+0.36(+1.78%)
Oct 16, 2009	20.37	20.54	20.14	20.31	2,211,480	-0.21(-1.00%)
Oct 15, 2009	20.29	20.64	20.08	20.51	2,180,731	+0.02(+0.08%)
Oct 14, 2009	20.39	20.63	19.84	20.50	3,985,109	+1.16(+6.00%)
Oct 13, 2009	19.36	19.61	19.28	19.34	3,219,101	-0.07(-0.35%)
Oct 12, 2009	19.66	19.83	19.29	19.41	2,454,867	-0.02(-0.09%)
Oct 09, 2009	18.75	19.42	18.73	19.42	2,958,568	+0.64(+3.38%)
Oct 08, 2009	18.62	18.89	18.49	18.79	2,974,311	+0.23(+1.25%)
Oct 07, 2009	18.55	18.74	18.39	18.56	4,069,094	-0.03(-0.14%)
Oct 06, 2009	18.54	18.77	18.49	18.58	2,137,455	+0.25(+1.36%)
Oct 05, 2009	18.12	18.53	18.12	18.33	2,630,427	+0.19(+1.04%)
Oct 02, 2009	18.38	18.50	17.95	18.14	4,325,426	-0.47(-2.54%)

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.