Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	21.34	21.07	21.07	21.07	1,471,631	-0.29(-1.35%)
Dec 30, 2009	21.22	21.44	21.20	21.36	1,168,050	+0.02(+0.07%)
Dec 29, 2009	21.57	21.57	21.31	21.34	1,149,585	-0.16(-0.73%)
Dec 28, 2009	21.58	21.64	21.35	21.50	1,415,918	-0.05(-0.21%)
Dec 24, 2009	21.27	21.62	21.27	21.54	746,035	+0.37(+1.75%)
Dec 23, 2009	21.05	21.22	20.91	21.17	1,464,575	+0.17(+0.82%)
Dec 22, 2009	20.76	21.07	20.73	21.00	1,873,209	+0.27(+1.29%)
Dec 21, 2009	20.70	20.84	20.65	20.73	1,854,860	+0.18(+0.89%)
Dec 18, 2009	20.78	20.88	20.36	20.55	3,713,795	-0.22(-1.05%)
Dec 17, 2009	20.73	20.96	20.67	20.77	1,873,388	-0.40(-1.89%)
Dec 16, 2009	21.07	21.24	20.92	21.17	2,033,020	+0.23(+1.09%)
Dec 15, 2009	20.94	21.04	20.80	20.94	2,078,560	-0.12(-0.58%)
Dec 14, 2009	20.97	21.09	20.94	21.06	2,446,717	+0.27(+1.29%)
Dec 11, 2009	20.83	20.91	20.66	20.79	1,334,152	+0.04(+0.20%)
Dec 10, 2009	20.86	20.98	20.71	20.75	1,473,113	+0.04(+0.20%)
Dec 09, 2009	20.74	20.77	20.40	20.71	2,118,567	-0.11(-0.53%)
Dec 08, 2009	21.04	21.07	20.68	20.82	1,608,246	-0.43(-2.02%)
Dec 07, 2009	21.10	21.47	21.10	21.25	2,110,663	+0.19(+0.91%)
Dec 04, 2009	21.08	21.30	20.71	21.06	1,423,795	+0.35(+1.69%)
Dec 03, 2009	20.93	21.14	20.70	20.71	1,246,599	-0.21(-0.99%)
Dec 02, 2009	20.99	21.15	20.77	20.92	2,180,677	+0.00(+0.00%)
Dec 01, 2009	20.84	21.16	20.78	20.92	2,675,909	+0.22(+1.08%)
Nov 30, 2009	20.45	20.74	20.35	20.70	3,004,080	+0.15(+0.74%)
Nov 27, 2009	20.33	20.81	20.33	20.55	758,813	-0.54(-2.55%)
Nov 25, 2009	21.11	21.13	20.96	21.08	1,300,274	-0.07(-0.31%)
Nov 24, 2009	21.21	21.30	20.87	21.15	2,341,488	+0.01(+0.05%)
Nov 23, 2009	21.33	21.58	21.05	21.14	2,063,948	+0.19(+0.92%)
Nov 20, 2009	20.78	21.09	20.74	20.95	1,573,988	-0.24(-1.15%)
Nov 19, 2009	21.42	21.42	20.93	21.19	1,790,674	-0.30(-1.39%)
Nov 18, 2009	21.47	21.59	21.27	21.49	1,824,600	-0.07(-0.31%)
Nov 17, 2009	21.58	21.82	21.39	21.55	2,572,401	-0.15(-0.70%)
Nov 16, 2009	21.01	21.75	21.01	21.71	3,525,080	+0.80(+3.83%)
Nov 13, 2009	20.79	21.02	20.67	20.91	2,259,667	+0.12(+0.56%)
Nov 12, 2009	20.93	21.18	20.71	20.79	2,477,342	-0.29(-1.39%)
Nov 11, 2009	21.16	21.29	20.89	21.08	2,120,805	+0.05(+0.24%)
Nov 10, 2009	20.91	21.07	20.79	21.03	2,808,308	+0.09(+0.41%)
Nov 09, 2009	20.49	20.97	20.39	20.95	4,000,996	+0.63(+3.12%)
Nov 06, 2009	20.28	20.47	20.22	20.31	3,216,494	-0.01(-0.03%)
Nov 05, 2009	19.76	20.34	19.76	20.32	3,028,593	+0.72(+3.70%)
Nov 04, 2009	19.75	20.09	19.57	19.59	3,725,255	+0.02(+0.08%)
Nov 03, 2009	19.06	19.68	19.06	19.58	3,022,352	+0.28(+1.44%)
Nov 02, 2009	19.12	19.48	18.89	19.30	3,794,049	+0.22(+1.17%)
Oct 30, 2009	19.54	19.65	19.04	19.08	4,313,295	-0.56(-2.84%)
Oct 29, 2009	19.09	19.72	19.01	19.63	4,311,196	+0.65(+3.44%)
Oct 28, 2009	19.20	19.29	18.88	18.98	3,449,194	-0.26(-1.34%)
Oct 27, 2009	19.77	20.03	19.18	19.24	4,313,752	-0.50(-2.51%)
Oct 26, 2009	19.59	20.63	19.28	19.74	5,155,448	+0.16(+0.83%)
Oct 23, 2009	19.74	19.84	19.53	19.57	6,339,761	-0.95(-4.64%)
Oct 22, 2009	20.17	20.57	19.96	20.53	3,678,052	+0.37(+1.83%)
Oct 21, 2009	20.23	20.68	20.11	20.16	2,980,355	-0.15(-0.72%)
Oct 20, 2009	20.16	20.42	20.16	20.30	2,666,146	-0.07(-0.35%)
Oct 19, 2009	20.29	20.63	20.21	20.37	3,416,816	+0.20(+0.98%)
Oct 16, 2009	20.24	20.32	20.01	20.18	1,950,896	-0.25(-1.21%)
Oct 15, 2009	20.25	20.50	20.21	20.42	3,319,421	+0.11(+0.52%)
Oct 14, 2009	20.00	20.37	19.86	20.32	2,850,597	+0.55(+2.79%)
Oct 13, 2009	19.99	20.00	19.55	19.77	3,599,865	-0.24(-1.19%)
Oct 12, 2009	20.09	20.13	19.91	20.00	1,696,145	+0.05(+0.25%)
Oct 09, 2009	19.53	19.98	19.51	19.95	2,682,077	+0.38(+1.97%)
Oct 08, 2009	19.38	19.71	19.29	19.57	3,957,364	+0.39(+2.06%)
Oct 07, 2009	19.18	19.23	18.98	19.17	1,696,785	-0.04(-0.21%)
Oct 06, 2009	19.33	19.71	19.13	19.21	3,169,649	+0.11(+0.58%)
Oct 05, 2009	18.68	19.11	18.67	19.10	3,374,718	+0.48(+2.55%)
Oct 02, 2009	18.61	18.74	18.49	18.63	2,864,144	-0.12(-0.65%)

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.