Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	20.52	20.41	20.41	20.41	1,619,865	-0.09(-0.42%)
Dec 30, 2009	20.41	20.50	20.38	20.49	1,454,638	+0.01(+0.04%)
Dec 29, 2009	20.62	20.62	20.49	20.49	1,736,613	-0.09(-0.42%)
Dec 28, 2009	20.64	20.69	20.48	20.57	1,777,135	-0.02(-0.08%)
Dec 24, 2009	20.50	20.60	20.48	20.59	1,021,791	+0.14(+0.67%)
Dec 23, 2009	20.49	20.53	20.38	20.45	2,657,884	-0.12(-0.57%)
Dec 22, 2009	20.48	20.58	20.45	20.57	2,021,589	+0.09(+0.44%)
Dec 21, 2009	20.32	20.49	20.32	20.48	4,326,873	+0.24(+1.17%)
Dec 18, 2009	20.08	20.25	19.97	20.24	3,482,262	+0.26(+1.32%)
Dec 17, 2009	20.12	20.17	19.97	19.98	3,627,347	-0.30(-1.48%)
Dec 16, 2009	20.26	20.38	20.20	20.28	3,495,332	+0.13(+0.67%)
Dec 15, 2009	20.35	20.37	20.09	20.14	5,781,139	-0.30(-1.45%)
Dec 14, 2009	20.34	20.44	20.33	20.44	3,372,020	+0.17(+0.82%)
Dec 11, 2009	20.17	20.28	20.11	20.27	4,149,315	+0.15(+0.72%)
Dec 10, 2009	20.22	20.29	20.06	20.13	3,061,538	-0.02(-0.10%)
Dec 09, 2009	20.12	20.25	19.99	20.15	4,722,010	+0.05(+0.25%)
Dec 08, 2009	20.16	20.23	20.04	20.10	6,735,178	-0.15(-0.76%)
Dec 07, 2009	20.45	20.57	20.19	20.25	4,944,850	-0.27(-1.31%)
Dec 04, 2009	20.54	20.62	20.22	20.52	11,190,207	+0.33(+1.62%)
Dec 03, 2009	20.70	20.89	20.13	20.19	9,819,464	-0.37(-1.80%)
Dec 02, 2009	20.50	20.66	20.44	20.56	6,625,461	+0.00(+0.00%)
Dec 01, 2009	20.62	20.67	20.43	20.56	8,044,546	+0.06(+0.28%)
Nov 30, 2009	20.09	20.53	20.06	20.50	8,809,750	+0.52(+2.61%)
Nov 27, 2009	19.96	20.30	19.91	19.98	5,917,600	-0.55(-2.67%)
Nov 25, 2009	20.67	20.67	20.50	20.53	5,457,047	-0.03(-0.15%)
Nov 24, 2009	20.64	20.65	20.44	20.56	5,898,820	-0.13(-0.61%)
Nov 23, 2009	20.66	20.82	20.59	20.69	7,690,972	+0.25(+1.23%)
Nov 20, 2009	20.37	20.52	20.35	20.43	7,834,644	-0.11(-0.54%)
Nov 19, 2009	20.78	20.78	20.47	20.54	10,099,545	-0.37(-1.75%)
Nov 18, 2009	20.77	20.93	20.73	20.91	6,239,614	+0.15(+0.70%)
Nov 17, 2009	20.67	20.80	20.62	20.77	5,798,865	+0.03(+0.13%)
Nov 16, 2009	20.75	20.95	20.63	20.74	8,371,889	+0.23(+1.13%)
Nov 13, 2009	20.53	20.62	20.34	20.51	5,526,787	-0.01(-0.04%)
Nov 12, 2009	20.80	20.94	20.46	20.51	9,001,536	-0.34(-1.64%)
Nov 11, 2009	20.78	21.05	20.73	20.86	9,890,886	+0.26(+1.24%)
Nov 10, 2009	20.60	20.73	20.42	20.60	9,132,044	-0.09(-0.42%)
Nov 09, 2009	20.25	20.70	20.16	20.69	6,820,954	+0.69(+3.43%)
Nov 06, 2009	19.74	20.06	19.73	20.00	6,384,618	+0.28(+1.42%)
Nov 05, 2009	19.75	20.08	19.63	19.72	8,963,379	+0.11(+0.56%)
Nov 04, 2009	20.09	20.17	19.58	19.61	16,484,364	-0.24(-1.21%)
Nov 03, 2009	19.50	19.90	19.46	19.85	11,508,235	+0.07(+0.38%)
Nov 02, 2009	19.78	20.08	19.29	19.78	15,415,283	+0.14(+0.72%)
Oct 30, 2009	20.32	20.34	19.52	19.63	15,749,652	-0.86(-4.17%)
Oct 29, 2009	20.08	20.52	19.96	20.49	12,595,324	+0.73(+3.69%)
Oct 28, 2009	20.27	20.35	19.72	19.76	13,309,379	-0.59(-2.89%)
Oct 27, 2009	20.47	20.57	20.23	20.35	13,561,519	-0.13(-0.65%)
Oct 26, 2009	20.95	21.02	20.37	20.48	13,180,147	-0.47(-2.26%)
Oct 23, 2009	21.04	21.07	20.84	20.95	15,801,280	-0.28(-1.34%)
Oct 22, 2009	20.75	21.28	20.69	21.24	14,151,382	+0.54(+2.59%)
Oct 21, 2009	20.98	21.33	20.68	20.70	15,096,717	-0.37(-1.78%)
Oct 20, 2009	21.10	21.14	21.03	21.08	9,510,307	-0.16(-0.76%)
Oct 19, 2009	21.23	21.34	21.05	21.24	8,825,401	+0.09(+0.45%)
Oct 16, 2009	21.24	21.29	21.10	21.14	10,784,687	-0.48(-2.22%)
Oct 15, 2009	21.58	21.63	21.43	21.62	7,340,503	-0.15(-0.71%)
Oct 14, 2009	21.51	21.81	21.40	21.78	14,393,621	+0.67(+3.17%)
Oct 13, 2009	21.18	21.24	20.93	21.11	12,845,883	-0.19(-0.90%)
Oct 12, 2009	21.21	21.33	21.16	21.30	7,072,140	+0.13(+0.61%)
Oct 09, 2009	20.95	21.18	20.90	21.17	6,630,391	+0.19(+0.92%)
Oct 08, 2009	21.08	21.21	20.93	20.98	12,033,407	+0.07(+0.36%)
Oct 07, 2009	20.62	20.91	20.58	20.90	9,466,400	+0.19(+0.91%)
Oct 06, 2009	20.72	20.93	20.45	20.71	12,668,575	+0.23(+1.14%)
Oct 05, 2009	20.15	20.52	20.09	20.48	9,514,684	+0.55(+2.77%)
Oct 02, 2009	19.61	20.17	19.56	19.93	14,143,612	-0.03(-0.14%)

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.