Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	20.73	20.51	20.51	20.51	201,954	-0.22(-1.05%)
Dec 30, 2009	20.68	20.72	20.65	20.72	30,368	-0.02(-0.08%)
Dec 29, 2009	20.81	20.81	20.74	20.74	23,970	-0.02(-0.08%)
Dec 28, 2009	20.83	20.83	20.70	20.76	61,852	+0.04(+0.18%)
Dec 24, 2009	20.68	20.73	20.68	20.72	32,853	+0.03(+0.17%)
Dec 23, 2009	20.68	20.69	20.60	20.69	24,803	+0.07(+0.36%)
Dec 22, 2009	20.58	20.63	20.57	20.61	55,965	+0.09(+0.46%)
Dec 21, 2009	20.40	20.58	20.40	20.52	42,039	+0.24(+1.20%)
Dec 18, 2009	20.32	20.32	20.20	20.27	22,296	+0.05(+0.25%)
Dec 17, 2009	20.33	20.33	20.20	20.22	88,588	-0.21(-1.01%)
Dec 16, 2009	20.50	20.52	20.41	20.43	36,527	+0.04(+0.19%)
Dec 15, 2009	20.44	20.49	20.36	20.39	88,554	-0.10(-0.50%)
Dec 14, 2009	20.44	20.49	20.39	20.49	24,791	+0.16(+0.80%)
Dec 11, 2009	20.31	20.35	20.25	20.33	23,085	+0.09(+0.46%)
Dec 10, 2009	20.22	20.30	20.22	20.24	24,000	+0.11(+0.55%)
Dec 09, 2009	20.07	20.13	19.97	20.13	47,850	+0.06(+0.31%)
Dec 08, 2009	20.09	20.16	19.99	20.07	41,701	-0.19(-0.95%)
Dec 07, 2009	20.27	20.38	20.23	20.26	16,451	-0.04(-0.18%)
Dec 04, 2009	20.45	20.54	20.14	20.29	49,080	+0.14(+0.71%)
Dec 03, 2009	20.40	20.44	20.15	20.15	38,132	-0.20(-0.96%)
Dec 02, 2009	20.38	20.44	20.29	20.35	31,580	+0.03(+0.16%)
Dec 01, 2009	20.26	20.37	20.24	20.31	37,524	+0.23(+1.16%)
Nov 30, 2009	20.00	20.08	19.91	20.08	24,833	+0.08(+0.41%)
Nov 27, 2009	19.77	20.13	19.77	20.00	20,120	-0.35(-1.72%)
Nov 25, 2009	20.29	20.35	20.27	20.35	18,720	+0.09(+0.44%)
Nov 24, 2009	20.13	20.26	20.11	20.26	52,595	+0.01(+0.07%)
Nov 23, 2009	20.24	20.38	20.21	20.25	67,068	+0.24(+1.22%)
Nov 20, 2009	20.00	20.03	19.92	20.00	42,529	-0.05(-0.26%)
Nov 19, 2009	20.20	20.20	19.95	20.06	45,647	-0.30(-1.48%)
Nov 18, 2009	20.38	20.38	20.28	20.36	18,887	-0.02(-0.08%)
Nov 17, 2009	20.28	20.38	20.24	20.38	71,208	+0.03(+0.14%)
Nov 16, 2009	20.20	20.43	20.20	20.35	88,380	+0.29(+1.44%)
Nov 13, 2009	19.97	20.13	19.90	20.06	82,215	+0.13(+0.63%)
Nov 12, 2009	20.04	20.06	19.89	19.93	74,877	-0.20(-1.01%)
Nov 11, 2009	20.19	20.28	20.07	20.13	57,767	+0.10(+0.51%)
Nov 10, 2009	19.99	20.09	19.94	20.03	97,816	+0.00(+0.02%)
Nov 09, 2009	19.77	20.03	19.77	20.03	72,811	+0.44(+2.23%)
Nov 06, 2009	19.40	19.64	19.40	19.59	72,752	+0.03(+0.16%)
Nov 05, 2009	19.30	19.56	19.30	19.56	61,879	+0.40(+2.11%)
Nov 04, 2009	19.31	19.44	19.16	19.16	136,220	+0.02(+0.09%)
Nov 03, 2009	18.96	19.16	18.96	19.14	93,007	+0.04(+0.23%)
Nov 02, 2009	19.02	19.28	18.87	19.09	105,206	+0.13(+0.69%)
Oct 30, 2009	19.44	19.49	18.96	18.96	154,063	-0.57(-2.92%)
Oct 29, 2009	19.24	19.54	19.24	19.53	66,365	+0.42(+2.20%)
Oct 28, 2009	19.46	19.51	19.11	19.11	79,634	-0.39(-2.00%)
Oct 27, 2009	19.60	19.67	19.45	19.50	102,985	-0.10(-0.50%)
Oct 26, 2009	19.83	20.05	19.56	19.60	100,862	-0.23(-1.15%)
Oct 23, 2009	19.89	19.89	19.76	19.83	63,179	-0.25(-1.24%)
Oct 22, 2009	19.83	20.11	19.74	20.08	241,436	+0.21(+1.07%)
Oct 21, 2009	20.10	20.24	19.85	19.87	143,821	-0.18(-0.92%)
Oct 20, 2009	19.96	20.05	19.96	20.05	78,757	-0.12(-0.59%)
Oct 19, 2009	20.03	20.22	19.98	20.17	76,429	+0.20(+1.02%)
Oct 16, 2009	20.01	20.05	19.87	19.96	177,777	-0.18(-0.87%)
Oct 15, 2009	19.98	20.14	19.97	20.14	82,821	+0.07(+0.35%)
Oct 14, 2009	19.96	20.08	19.91	20.07	68,338	+0.34(+1.73%)
Oct 13, 2009	19.74	19.77	19.60	19.73	60,951	-0.06(-0.28%)
Oct 12, 2009	19.82	19.86	19.71	19.78	71,321	+0.08(+0.41%)
Oct 09, 2009	19.57	19.70	19.56	19.70	49,480	+0.11(+0.56%)
Oct 08, 2009	19.60	19.67	19.49	19.59	66,666	+0.16(+0.82%)
Oct 07, 2009	19.34	19.43	19.31	19.43	98,887	+0.07(+0.38%)
Oct 06, 2009	19.24	19.48	19.24	19.36	296,277	+0.24(+1.24%)
Oct 05, 2009	18.97	19.12	18.87	19.12	43,598	+0.31(+1.63%)
Oct 02, 2009	18.70	18.90	18.70	18.82	28,833	-0.09(-0.47%)

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.