Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	21.07	20.68	20.68	20.68	3,032,103	-0.38(-1.82%)
Dec 30, 2009	20.74	21.12	20.72	21.07	2,079,137	+0.30(+1.46%)
Dec 29, 2009	21.06	21.10	20.73	20.76	3,370,613	-0.28(-1.33%)
Dec 28, 2009	21.42	21.44	20.93	21.04	3,160,905	-0.35(-1.63%)
Dec 24, 2009	21.07	21.40	20.98	21.39	1,304,117	+0.35(+1.66%)
Dec 23, 2009	21.29	21.31	20.99	21.04	2,384,442	-0.16(-0.76%)
Dec 22, 2009	21.27	21.44	21.18	21.20	3,122,937	+0.02(+0.11%)
Dec 21, 2009	20.76	21.31	20.76	21.18	4,467,108	+0.48(+2.32%)
Dec 18, 2009	20.46	20.71	20.33	20.70	6,006,350	+0.26(+1.29%)
Dec 17, 2009	20.82	20.83	20.40	20.44	3,564,024	-0.43(-2.06%)
Dec 16, 2009	20.74	21.16	20.68	20.87	4,828,091	+0.18(+0.88%)
Dec 15, 2009	20.54	20.91	20.52	20.68	5,310,312	+0.04(+0.19%)
Dec 14, 2009	20.67	20.74	20.42	20.64	4,213,966	+0.19(+0.95%)
Dec 11, 2009	20.67	20.79	20.36	20.45	3,143,302	-0.09(-0.45%)
Dec 10, 2009	20.67	20.88	20.52	20.54	4,056,744	-0.06(-0.31%)
Dec 09, 2009	20.46	20.75	20.27	20.60	5,838,061	+0.11(+0.56%)
Dec 08, 2009	20.43	20.67	20.21	20.49	6,216,347	-0.13(-0.64%)
Dec 07, 2009	20.33	20.73	20.28	20.62	7,674,309	+0.21(+1.01%)
Dec 04, 2009	20.07	20.63	19.85	20.42	15,603,279	+0.62(+3.15%)
Dec 03, 2009	18.86	19.89	18.81	19.79	15,745,845	+1.05(+5.62%)
Dec 02, 2009	18.17	18.78	18.17	18.74	8,426,302	+0.60(+3.31%)
Dec 01, 2009	17.92	18.22	17.92	18.14	10,747,069	+0.27(+1.50%)
Nov 30, 2009	18.20	18.38	17.81	17.87	8,695,562	-0.39(-2.13%)
Nov 27, 2009	18.05	18.46	17.99	18.26	1,932,050	-0.37(-2.00%)
Nov 25, 2009	18.51	18.69	18.46	18.63	3,064,797	+0.17(+0.93%)
Nov 24, 2009	18.34	18.54	18.11	18.46	5,124,054	+0.06(+0.34%)
Nov 23, 2009	18.42	18.70	18.30	18.40	3,565,912	+0.15(+0.85%)
Nov 20, 2009	18.21	18.36	18.10	18.24	5,059,258	-0.14(-0.78%)
Nov 19, 2009	18.77	18.77	18.24	18.38	5,591,713	-0.62(-3.25%)
Nov 18, 2009	19.25	19.35	18.92	19.00	2,866,178	-0.33(-1.72%)
Nov 17, 2009	19.21	19.41	19.15	19.33	3,111,949	+0.00(+0.00%)
Nov 16, 2009	19.13	19.52	19.00	19.33	4,897,725	+0.34(+1.78%)
Nov 13, 2009	18.96	19.20	18.78	19.00	4,851,775	+0.13(+0.70%)
Nov 12, 2009	19.23	19.41	18.84	18.86	4,163,135	-0.29(-1.52%)
Nov 11, 2009	18.96	19.44	18.94	19.16	5,320,161	+0.35(+1.85%)
Nov 10, 2009	18.90	19.25	18.68	18.81	6,257,081	-0.25(-1.31%)
Nov 09, 2009	18.80	19.24	18.80	19.06	6,542,275	+0.35(+1.86%)
Nov 06, 2009	18.64	19.00	18.51	18.71	4,563,022	-0.01(-0.06%)
Nov 05, 2009	18.31	18.77	18.23	18.72	5,415,920	+0.63(+3.49%)
Nov 04, 2009	18.31	18.48	18.05	18.09	6,601,489	+0.04(+0.22%)
Nov 03, 2009	18.16	18.19	17.69	18.05	10,594,117	-0.66(-3.53%)
Nov 02, 2009	18.55	18.90	18.25	18.71	6,221,469	+0.20(+1.08%)
Oct 30, 2009	19.30	19.41	18.37	18.51	10,178,060	-1.01(-5.16%)
Oct 29, 2009	19.13	19.64	19.09	19.52	7,643,985	+0.59(+3.10%)
Oct 28, 2009	19.52	19.79	18.93	18.93	7,688,569	-0.64(-3.29%)
Oct 27, 2009	19.94	20.16	19.45	19.58	5,800,899	-0.36(-1.80%)
Oct 26, 2009	19.93	20.56	19.79	19.94	5,810,598	-0.03(-0.17%)
Oct 23, 2009	20.10	20.52	19.89	19.97	4,762,130	-0.52(-2.53%)
Oct 22, 2009	20.08	20.55	19.71	20.49	5,440,297	+0.54(+2.68%)
Oct 21, 2009	20.42	20.70	19.91	19.95	6,850,607	-0.54(-2.64%)
Oct 20, 2009	20.47	20.91	20.35	20.49	7,276,023	-0.04(-0.19%)
Oct 19, 2009	20.36	20.56	20.10	20.53	6,373,528	+0.27(+1.35%)
Oct 16, 2009	20.79	20.83	20.05	20.26	7,711,824	-0.64(-3.08%)
Oct 15, 2009	20.97	20.97	20.53	20.90	7,304,929	+0.01(+0.03%)
Oct 14, 2009	21.28	21.30	20.54	20.90	11,473,813	-0.17(-0.81%)
Oct 13, 2009	21.21	21.35	20.97	21.07	8,233,405	-0.12(-0.56%)
Oct 12, 2009	21.30	21.47	20.97	21.19	6,763,904	+0.17(+0.79%)
Oct 09, 2009	20.40	21.05	20.33	21.02	9,212,495	+0.70(+3.45%)
Oct 08, 2009	20.27	20.60	19.94	20.32	9,063,572	+0.26(+1.31%)
Oct 07, 2009	20.07	20.12	19.71	20.06	6,712,617	-0.09(-0.42%)
Oct 06, 2009	19.77	20.23	19.74	20.15	7,064,031	+0.55(+2.79%)
Oct 05, 2009	19.25	19.67	18.92	19.60	9,193,695	+0.56(+2.96%)
Oct 02, 2009	19.33	19.50	18.97	19.04	9,039,277	-0.44(-2.25%)

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.