Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	20.63	20.17	20.17	20.17	68,258	-0.48(-2.34%)
Dec 30, 2009	20.62	20.96	19.99	20.65	80,098	+0.29(+1.43%)
Dec 29, 2009	20.45	20.45	20.26	20.36	12,820	+0.02(+0.10%)
Dec 28, 2009	20.51	20.65	20.32	20.34	10,942	-0.14(-0.68%)
Dec 24, 2009	20.48	20.81	20.34	20.48	10,411	-0.03(-0.13%)
Dec 23, 2009	20.36	20.95	19.30	20.50	37,670	+0.18(+0.91%)
Dec 22, 2009	20.46	20.72	20.15	20.32	31,109	-0.16(-0.77%)
Dec 21, 2009	20.91	21.09	20.24	20.48	35,361	-0.35(-1.68%)
Dec 18, 2009	20.41	20.83	20.09	20.83	124,854	+0.68(+3.38%)
Dec 17, 2009	19.93	20.20	19.90	20.15	24,996	+0.07(+0.36%)
Dec 16, 2009	20.10	20.15	19.68	20.07	23,704	+0.18(+0.90%)
Dec 15, 2009	19.91	20.15	19.89	19.89	32,021	-0.15(-0.73%)
Dec 14, 2009	20.08	20.08	19.90	20.04	19,605	+0.13(+0.66%)
Dec 11, 2009	19.87	20.09	19.78	19.91	8,923	+0.22(+1.14%)
Dec 10, 2009	20.03	20.11	19.44	19.68	20,347	-0.22(-1.10%)
Dec 09, 2009	19.67	20.08	19.67	19.90	12,518	-0.02(-0.10%)
Dec 08, 2009	19.87	20.11	19.76	19.92	11,909	-0.07(-0.33%)
Dec 07, 2009	19.85	20.11	19.85	19.99	12,922	+0.15(+0.73%)
Dec 04, 2009	19.52	20.02	19.36	19.84	31,217	+0.73(+3.84%)
Dec 03, 2009	19.34	19.41	19.08	19.11	18,767	-0.17(-0.86%)
Dec 02, 2009	18.84	19.36	18.84	19.27	19,757	+0.50(+2.67%)
Dec 01, 2009	19.17	19.37	18.59	18.77	18,705	-0.13(-0.70%)
Nov 30, 2009	18.52	19.04	18.24	18.90	56,859	+0.38(+2.07%)
Nov 27, 2009	18.72	19.40	18.52	18.52	21,972	-0.79(-4.11%)
Nov 25, 2009	19.81	19.81	19.28	19.31	10,567	-0.42(-2.11%)
Nov 24, 2009	19.71	19.75	19.12	19.73	20,477	+0.09(+0.47%)
Nov 23, 2009	18.73	19.76	18.62	19.64	47,779	+1.16(+6.29%)
Nov 20, 2009	18.12	18.63	18.12	18.47	49,952	+0.24(+1.34%)
Nov 19, 2009	18.56	18.70	18.01	18.23	54,472	-0.48(-2.54%)
Nov 18, 2009	18.79	18.92	18.60	18.70	17,491	-0.05(-0.28%)
Nov 17, 2009	18.41	18.84	18.27	18.76	23,943	+0.28(+1.54%)
Nov 16, 2009	18.24	18.49	18.14	18.47	27,488	+0.48(+2.68%)
Nov 13, 2009	17.77	18.26	17.53	17.99	54,787	+0.22(+1.23%)
Nov 12, 2009	18.12	18.32	17.65	17.77	46,664	-0.38(-2.11%)
Nov 11, 2009	18.52	18.67	17.96	18.16	27,188	-0.13(-0.72%)
Nov 10, 2009	18.80	18.90	18.24	18.29	44,689	-0.63(-3.32%)
Nov 09, 2009	18.70	18.92	18.51	18.92	21,582	+0.41(+2.21%)
Nov 06, 2009	18.56	18.63	18.37	18.51	22,741	-0.27(-1.44%)
Nov 05, 2009	18.02	18.78	18.00	18.78	23,513	+0.93(+5.18%)
Nov 04, 2009	18.51	18.68	17.81	17.85	37,169	-0.58(-3.15%)
Nov 03, 2009	18.27	18.45	18.14	18.43	41,616	+0.03(+0.18%)
Nov 02, 2009	18.38	18.41	17.84	18.40	40,041	+0.08(+0.43%)
Oct 30, 2009	18.39	18.41	17.91	18.32	59,014	-0.22(-1.18%)
Oct 29, 2009	18.56	18.72	18.39	18.54	33,440	+0.11(+0.61%)
Oct 28, 2009	18.12	18.57	18.10	18.43	63,445	+0.33(+1.83%)
Oct 27, 2009	18.36	18.59	18.08	18.10	27,712	-0.17(-0.94%)
Oct 26, 2009	18.45	18.72	18.24	18.27	43,320	-0.15(-0.79%)
Oct 23, 2009	18.37	18.81	18.34	18.41	71,776	-0.29(-1.55%)
Oct 22, 2009	18.37	18.89	18.34	18.70	46,727	+0.31(+1.69%)
Oct 21, 2009	18.88	18.99	18.31	18.39	56,668	-0.53(-2.79%)
Oct 20, 2009	18.96	19.62	18.86	18.92	17,701	-0.38(-1.95%)
Oct 19, 2009	19.14	19.47	18.96	19.30	20,933	+0.30(+1.57%)
Oct 16, 2009	19.21	19.29	18.90	19.00	37,772	-0.25(-1.30%)
Oct 15, 2009	19.46	19.46	19.16	19.25	20,725	-0.34(-1.75%)
Oct 14, 2009	19.67	19.80	19.36	19.60	40,955	+0.19(+0.99%)
Oct 13, 2009	19.46	20.03	19.17	19.41	24,538	-0.10(-0.51%)
Oct 12, 2009	20.09	20.66	19.34	19.50	58,820	-0.11(-0.57%)
Oct 09, 2009	19.26	19.62	19.25	19.62	12,695	+0.40(+2.06%)
Oct 08, 2009	19.50	19.63	19.09	19.22	38,606	-0.15(-0.78%)
Oct 07, 2009	19.44	19.52	19.33	19.37	8,595	-0.11(-0.58%)
Oct 06, 2009	19.45	19.60	19.17	19.48	17,037	+0.22(+1.13%)
Oct 05, 2009	19.27	19.46	19.00	19.27	36,184	-0.03(-0.17%)
Oct 02, 2009	19.34	19.72	19.30	19.30	31,939	-0.27(-1.38%)

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.