Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	21.45	21.13	21.13	21.13	798,943	-0.27(-1.26%)
Dec 30, 2009	21.35	21.44	21.25	21.40	1,303,331	-0.29(-1.34%)
Dec 29, 2009	21.95	21.95	21.63	21.69	1,077,672	-0.04(-0.17%)
Dec 28, 2009	21.76	21.78	21.59	21.73	1,188,853	+0.27(+1.28%)
Dec 24, 2009	21.59	21.59	21.39	21.45	476,821	+0.09(+0.43%)
Dec 23, 2009	21.64	21.64	21.34	21.36	1,308,894	+0.15(+0.71%)
Dec 22, 2009	21.35	21.43	21.17	21.21	2,609,386	+0.19(+0.90%)
Dec 21, 2009	20.95	21.21	20.95	21.02	5,015,455	-0.02(-0.10%)
Dec 18, 2009	21.27	21.30	20.94	21.04	3,554,431	+0.39(+1.90%)
Dec 17, 2009	20.88	20.89	20.58	20.65	3,206,458	-0.42(-1.99%)
Dec 16, 2009	21.23	21.34	21.04	21.07	2,718,506	+0.27(+1.29%)
Dec 15, 2009	20.78	20.96	20.71	20.80	2,138,927	-0.05(-0.26%)
Dec 14, 2009	20.87	20.91	20.80	20.86	1,614,551	+0.14(+0.68%)
Dec 11, 2009	20.92	20.92	20.66	20.72	3,170,046	-0.24(-1.13%)
Dec 10, 2009	20.94	21.03	20.80	20.95	1,810,622	+0.10(+0.49%)
Dec 09, 2009	20.86	20.96	20.64	20.85	2,203,870	+0.01(+0.05%)
Dec 08, 2009	20.81	20.87	20.62	20.84	3,976,761	-0.03(-0.13%)
Dec 07, 2009	20.90	21.06	20.86	20.87	2,183,675	-0.32(-1.52%)
Dec 04, 2009	21.55	21.67	21.09	21.19	3,940,399	-0.08(-0.35%)
Dec 03, 2009	21.42	21.52	21.26	21.27	2,103,724	-0.12(-0.58%)
Dec 02, 2009	21.31	21.50	21.25	21.39	2,942,191	+0.23(+1.09%)
Dec 01, 2009	20.99	21.21	20.94	21.16	2,962,634	+0.73(+3.58%)
Nov 30, 2009	20.39	20.64	20.30	20.43	1,584,792	-0.25(-1.22%)
Nov 27, 2009	20.28	20.83	20.27	20.68	1,135,960	-0.55(-2.61%)
Nov 25, 2009	21.13	21.27	20.99	21.23	1,997,894	+0.45(+2.15%)
Nov 24, 2009	20.81	20.87	20.62	20.79	1,792,830	+0.01(+0.03%)
Nov 23, 2009	20.87	20.96	20.73	20.78	2,246,027	+0.51(+2.52%)
Nov 20, 2009	20.02	20.28	19.97	20.27	2,039,714	-0.01(-0.03%)
Nov 19, 2009	20.34	20.34	20.02	20.28	1,964,070	-0.40(-1.93%)
Nov 18, 2009	20.67	20.74	20.51	20.67	1,083,327	-0.03(-0.13%)
Nov 17, 2009	20.71	20.74	20.53	20.70	1,727,245	-0.25(-1.21%)
Nov 16, 2009	20.73	21.02	20.73	20.95	3,358,099	+0.39(+1.88%)
Nov 13, 2009	20.41	20.61	20.26	20.57	2,575,294	+0.14(+0.68%)
Nov 12, 2009	20.62	20.73	20.39	20.43	1,995,422	-0.02(-0.11%)
Nov 11, 2009	20.41	20.56	20.30	20.45	2,598,926	+0.06(+0.29%)
Nov 10, 2009	20.36	20.49	20.25	20.39	1,500,698	-0.01(-0.05%)
Nov 09, 2009	20.26	20.44	20.23	20.40	2,445,651	+0.65(+3.30%)
Nov 06, 2009	19.49	19.76	19.46	19.75	2,390,972	-0.19(-0.95%)
Nov 05, 2009	19.93	20.05	19.83	19.94	1,833,674	+0.03(+0.16%)
Nov 04, 2009	19.81	20.10	19.75	19.90	2,346,643	+0.36(+1.84%)
Nov 03, 2009	19.39	19.54	19.28	19.54	4,159,542	-0.10(-0.49%)
Nov 02, 2009	19.77	20.04	19.51	19.64	4,096,833	-0.23(-1.14%)
Oct 30, 2009	20.19	20.31	19.68	19.87	5,024,777	-0.61(-3.00%)
Oct 29, 2009	20.45	20.53	20.17	20.48	4,041,907	-0.03(-0.13%)
Oct 28, 2009	20.92	21.06	20.50	20.51	5,276,242	-0.19(-0.94%)
Oct 27, 2009	20.83	20.87	20.59	20.70	2,529,491	+0.21(+1.02%)
Oct 26, 2009	20.90	21.14	20.46	20.49	3,261,273	-0.60(-2.86%)
Oct 23, 2009	21.12	21.14	21.02	21.09	3,134,863	-0.12(-0.58%)
Oct 22, 2009	20.90	21.22	20.77	21.22	2,259,443	+0.06(+0.31%)
Oct 21, 2009	21.17	21.44	21.12	21.15	2,478,202	+0.18(+0.85%)
Oct 20, 2009	20.93	21.01	20.93	20.97	2,045,721	-0.26(-1.24%)
Oct 19, 2009	20.90	21.27	20.88	21.24	1,929,826	+0.61(+2.95%)
Oct 16, 2009	20.68	20.82	20.52	20.63	4,771,144	-0.97(-4.51%)
Oct 15, 2009	21.49	21.61	21.45	21.60	4,872,288	+0.10(+0.48%)
Oct 14, 2009	21.38	21.52	21.31	21.50	6,078,771	+0.62(+2.96%)
Oct 13, 2009	20.91	21.01	20.79	20.88	4,580,764	-0.01(-0.03%)
Oct 12, 2009	20.89	20.93	20.77	20.89	5,181,815	+0.53(+2.62%)
Oct 09, 2009	20.30	20.39	20.25	20.36	822,101	-0.03(-0.16%)
Oct 08, 2009	20.41	20.52	20.10	20.39	1,937,662	+0.41(+2.05%)
Oct 07, 2009	19.99	20.08	19.89	19.98	1,230,900	+0.11(+0.54%)
Oct 06, 2009	19.73	19.96	19.73	19.87	1,408,103	+0.12(+0.60%)
Oct 05, 2009	19.45	19.77	19.40	19.75	1,813,536	+0.26(+1.32%)
Oct 02, 2009	19.38	19.63	19.37	19.49	1,680,416	+0.02(+0.08%)

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.