Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	21.40	21.13	21.13	21.13	1,467,499	-0.29(-1.35%)
Dec 30, 2009	21.28	21.50	21.26	21.42	1,164,770	+0.02(+0.07%)
Dec 29, 2009	21.63	21.63	21.37	21.40	1,146,357	-0.16(-0.73%)
Dec 28, 2009	21.64	21.71	21.41	21.56	1,411,943	-0.05(-0.21%)
Dec 24, 2009	21.32	21.68	21.32	21.60	743,940	+0.37(+1.75%)
Dec 23, 2009	21.11	21.28	20.97	21.23	1,460,462	+0.17(+0.82%)
Dec 22, 2009	20.82	21.13	20.79	21.06	1,867,949	+0.27(+1.29%)
Dec 21, 2009	20.76	20.90	20.71	20.79	1,849,652	+0.18(+0.89%)
Dec 18, 2009	20.84	20.94	20.42	20.61	3,703,368	-0.22(-1.05%)
Dec 17, 2009	20.79	21.02	20.73	20.83	1,868,128	-0.40(-1.89%)
Dec 16, 2009	21.13	21.30	20.97	21.23	2,027,312	+0.23(+1.09%)
Dec 15, 2009	20.99	21.10	20.86	21.00	2,072,723	-0.12(-0.58%)
Dec 14, 2009	21.03	21.15	21.00	21.12	2,439,847	+0.27(+1.29%)
Dec 11, 2009	20.89	20.96	20.72	20.85	1,330,406	+0.04(+0.20%)
Dec 10, 2009	20.92	21.04	20.77	20.81	1,468,977	+0.04(+0.20%)
Dec 09, 2009	20.80	20.83	20.46	20.77	2,112,618	-0.11(-0.53%)
Dec 08, 2009	21.10	21.13	20.74	20.88	1,603,730	-0.43(-2.02%)
Dec 07, 2009	21.16	21.53	21.16	21.31	2,104,736	+0.19(+0.91%)
Dec 04, 2009	21.14	21.36	20.77	21.12	1,419,797	+0.35(+1.69%)
Dec 03, 2009	20.98	21.20	20.76	20.77	1,243,099	-0.21(-0.99%)
Dec 02, 2009	21.05	21.21	20.83	20.98	2,174,554	+0.00(+0.00%)
Dec 01, 2009	20.90	21.22	20.84	20.98	2,668,395	+0.22(+1.08%)
Nov 30, 2009	20.51	20.80	20.41	20.76	2,995,645	+0.15(+0.74%)
Nov 27, 2009	20.39	20.87	20.39	20.60	756,683	-0.54(-2.55%)
Nov 25, 2009	21.17	21.19	21.02	21.14	1,296,623	-0.07(-0.31%)
Nov 24, 2009	21.27	21.36	20.93	21.21	2,334,914	+0.01(+0.05%)
Nov 23, 2009	21.39	21.64	21.11	21.20	2,058,153	+0.19(+0.92%)
Nov 20, 2009	20.84	21.15	20.80	21.00	1,569,569	-0.24(-1.15%)
Nov 19, 2009	21.48	21.48	20.99	21.25	1,785,646	-0.30(-1.39%)
Nov 18, 2009	21.53	21.65	21.32	21.55	1,819,477	-0.07(-0.31%)
Nov 17, 2009	21.64	21.88	21.45	21.61	2,565,178	-0.15(-0.70%)
Nov 16, 2009	21.07	21.81	21.07	21.77	3,515,183	+0.80(+3.83%)
Nov 13, 2009	20.85	21.08	20.73	20.96	2,253,322	+0.12(+0.56%)
Nov 12, 2009	20.99	21.24	20.77	20.85	2,470,386	-0.29(-1.39%)
Nov 11, 2009	21.22	21.35	20.95	21.14	2,114,850	+0.05(+0.24%)
Nov 10, 2009	20.97	21.13	20.85	21.09	2,800,423	+0.09(+0.41%)
Nov 09, 2009	20.54	21.03	20.45	21.00	3,989,762	+0.63(+3.12%)
Nov 06, 2009	20.33	20.53	20.27	20.37	3,207,463	-0.01(-0.03%)
Nov 05, 2009	19.81	20.40	19.81	20.38	3,020,089	+0.73(+3.70%)
Nov 04, 2009	19.80	20.15	19.62	19.65	3,714,795	+0.02(+0.08%)
Nov 03, 2009	19.12	19.74	19.12	19.63	3,013,865	+0.28(+1.44%)
Nov 02, 2009	19.17	19.54	18.94	19.35	3,783,396	+0.22(+1.17%)
Oct 30, 2009	19.59	19.71	19.10	19.13	4,301,184	-0.56(-2.84%)
Oct 29, 2009	19.14	19.77	19.06	19.69	4,299,091	+0.65(+3.44%)
Oct 28, 2009	19.26	19.34	18.93	19.04	3,439,509	-0.26(-1.34%)
Oct 27, 2009	19.82	20.09	19.23	19.29	4,301,639	-0.50(-2.51%)
Oct 26, 2009	19.64	20.69	19.33	19.79	5,140,972	+0.16(+0.83%)
Oct 23, 2009	19.79	19.90	19.59	19.63	6,321,960	-0.95(-4.64%)
Oct 22, 2009	20.23	20.63	20.02	20.58	3,667,725	+0.37(+1.83%)
Oct 21, 2009	20.29	20.74	20.17	20.21	2,971,987	-0.15(-0.72%)
Oct 20, 2009	20.22	20.48	20.21	20.36	2,658,660	-0.07(-0.35%)
Oct 19, 2009	20.34	20.69	20.27	20.43	3,407,223	+0.20(+0.98%)
Oct 16, 2009	20.29	20.38	20.07	20.23	1,945,419	-0.25(-1.21%)
Oct 15, 2009	20.30	20.56	20.27	20.48	3,310,101	+0.11(+0.52%)
Oct 14, 2009	20.06	20.43	19.91	20.38	2,842,593	+0.55(+2.79%)
Oct 13, 2009	20.05	20.06	19.61	19.82	3,589,757	-0.24(-1.19%)
Oct 12, 2009	20.14	20.19	19.96	20.06	1,691,382	+0.05(+0.25%)
Oct 09, 2009	19.58	20.04	19.57	20.01	2,674,546	+0.39(+1.97%)
Oct 08, 2009	19.43	19.76	19.34	19.62	3,946,253	+0.40(+2.06%)
Oct 07, 2009	19.24	19.29	19.04	19.23	1,692,020	-0.04(-0.21%)
Oct 06, 2009	19.38	19.76	19.19	19.27	3,160,749	+0.11(+0.58%)
Oct 05, 2009	18.74	19.17	18.73	19.16	3,365,242	+0.48(+2.56%)
Oct 02, 2009	18.66	18.79	18.54	18.68	2,856,102	-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.