Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	21.39	21.24	21.24	21.24	1,876,693	-0.14(-0.67%)
Dec 30, 2009	21.65	21.69	21.06	21.39	2,579,479	-0.34(-1.55%)
Dec 29, 2009	22.18	22.18	21.56	21.72	2,489,754	-0.08(-0.35%)
Dec 28, 2009	22.42	22.56	21.73	21.80	2,034,566	-0.37(-1.67%)
Dec 24, 2009	22.11	22.44	22.11	22.17	238,105	+0.03(+0.11%)
Dec 23, 2009	22.32	22.41	22.04	22.14	2,210,936	+0.22(+1.00%)
Dec 22, 2009	21.85	22.00	21.69	21.92	1,557,743	+0.14(+0.66%)
Dec 21, 2009	21.74	21.95	21.26	21.78	3,207,726	+0.29(+1.33%)
Dec 18, 2009	21.10	21.55	20.55	21.50	7,168,404	-0.51(-2.33%)
Dec 17, 2009	22.42	22.43	21.92	22.01	4,061,639	-0.85(-3.71%)
Dec 16, 2009	22.55	23.02	22.40	22.86	6,135,525	+1.07(+4.90%)
Dec 15, 2009	21.83	21.95	21.69	21.79	1,852,740	-0.18(-0.84%)
Dec 14, 2009	21.78	22.05	21.76	21.97	2,571,241	+1.03(+4.89%)
Dec 11, 2009	21.14	21.20	20.75	20.95	2,356,483	+0.03(+0.12%)
Dec 10, 2009	21.05	21.18	20.76	20.92	3,556,264	+0.17(+0.81%)
Dec 09, 2009	21.01	21.02	20.21	20.76	5,570,126	+0.07(+0.32%)
Dec 08, 2009	21.15	21.23	20.47	20.69	4,456,554	-0.79(-3.68%)
Dec 07, 2009	21.62	21.92	21.39	21.48	3,479,695	+0.22(+1.03%)
Dec 04, 2009	21.34	21.50	20.64	21.26	4,982,113	+0.18(+0.84%)
Dec 03, 2009	21.31	21.43	21.01	21.08	3,588,996	+0.03(+0.12%)
Dec 02, 2009	20.83	21.17	20.79	21.06	4,064,018	+0.46(+2.24%)
Dec 01, 2009	20.92	21.13	20.50	20.60	4,322,930	-0.05(-0.24%)
Nov 30, 2009	20.33	20.73	19.88	20.65	7,669,020	+0.36(+1.78%)
Nov 27, 2009	19.86	20.44	19.68	20.29	2,055,720	-0.63(-3.01%)
Nov 25, 2009	20.47	21.01	20.34	20.92	4,176,585	+0.87(+4.36%)
Nov 24, 2009	20.44	20.46	19.77	20.04	2,787,313	-0.19(-0.96%)
Nov 23, 2009	20.38	20.46	19.94	20.23	3,231,566	+0.45(+2.25%)
Nov 20, 2009	19.61	19.82	19.45	19.79	7,030,290	+0.25(+1.29%)
Nov 19, 2009	19.56	19.62	19.09	19.54	2,888,470	-0.46(-2.31%)
Nov 18, 2009	20.04	20.12	19.65	20.00	3,210,748	+0.31(+1.58%)
Nov 17, 2009	20.08	20.08	19.59	19.69	4,198,438	-0.54(-2.66%)
Nov 16, 2009	20.05	20.38	19.82	20.23	5,452,489	+0.80(+4.11%)
Nov 13, 2009	19.32	19.86	19.17	19.43	5,553,226	+0.66(+3.54%)
Nov 12, 2009	19.45	19.50	18.71	18.76	4,757,121	-0.48(-2.49%)
Nov 11, 2009	19.23	19.63	19.05	19.24	2,907,158	+0.34(+1.78%)
Nov 10, 2009	18.83	19.04	18.53	18.91	3,690,664	-0.23(-1.19%)
Nov 09, 2009	18.43	19.24	18.35	19.13	5,092,925	+1.29(+7.25%)
Nov 06, 2009	17.58	18.31	17.57	17.84	4,491,415	+0.22(+1.24%)
Nov 05, 2009	17.57	18.08	17.44	17.62	4,190,997	+0.49(+2.84%)
Nov 04, 2009	17.34	17.70	16.90	17.13	5,905,551	+0.54(+3.24%)
Nov 03, 2009	16.60	17.02	15.92	16.60	13,436,179	-0.77(-4.45%)
Nov 02, 2009	17.36	17.75	16.73	17.37	6,951,746	+0.37(+2.18%)
Oct 30, 2009	17.95	18.11	16.74	17.00	5,725,150	-0.94(-5.25%)
Oct 29, 2009	17.40	18.15	17.40	17.94	4,988,241	+1.34(+8.05%)
Oct 28, 2009	17.27	17.36	16.54	16.60	5,193,322	-0.92(-5.27%)
Oct 27, 2009	17.97	18.14	17.43	17.53	4,673,713	-0.24(-1.37%)
Oct 26, 2009	18.75	19.02	17.60	17.77	4,685,155	-1.13(-6.00%)
Oct 23, 2009	19.00	19.05	18.78	18.91	2,408,338	-0.41(-2.13%)
Oct 22, 2009	19.00	19.41	18.55	19.32	3,542,121	+0.61(+3.23%)
Oct 21, 2009	19.49	19.83	18.70	18.71	3,711,125	-0.84(-4.30%)
Oct 20, 2009	19.34	19.60	19.33	19.55	1,916,816	-0.34(-1.73%)
Oct 19, 2009	19.56	20.13	19.39	19.90	3,766,178	+0.73(+3.81%)
Oct 16, 2009	19.57	19.63	19.17	19.17	3,998,656	-0.96(-4.76%)
Oct 15, 2009	19.86	20.13	19.74	20.13	3,077,814	+0.28(+1.40%)
Oct 14, 2009	20.13	20.17	19.76	19.85	4,794,501	+0.44(+2.25%)
Oct 13, 2009	19.75	19.82	19.16	19.41	4,163,429	-0.55(-2.74%)
Oct 12, 2009	20.01	20.22	19.81	19.96	2,903,690	-0.02(-0.08%)
Oct 09, 2009	20.50	20.62	19.80	19.97	4,033,699	-0.71(-3.41%)
Oct 08, 2009	20.49	20.76	20.31	20.68	3,954,622	+0.85(+4.28%)
Oct 07, 2009	20.02	20.22	19.54	19.83	2,752,201	-0.32(-1.58%)
Oct 06, 2009	20.09	20.35	19.83	20.15	1,855,576	+0.37(+1.87%)
Oct 05, 2009	19.44	19.78	19.23	19.78	2,477,024	+0.75(+3.93%)
Oct 02, 2009	18.80	19.55	18.74	19.03	4,806,613	-0.36(-1.86%)

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.