Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	21.46	21.10	21.10	21.10	4,667,273	-0.16(-0.73%)
Dec 30, 2009	21.24	21.41	21.02	21.26	3,601,399	-0.23(-1.06%)
Dec 29, 2009	21.81	21.90	21.47	21.48	4,604,126	-0.16(-0.75%)
Dec 28, 2009	21.52	21.67	21.32	21.64	5,998,550	+0.23(+1.06%)
Dec 24, 2009	21.25	21.45	21.20	21.42	2,817,227	+0.25(+1.16%)
Dec 23, 2009	20.84	21.33	20.80	21.17	9,271,823	+0.57(+2.76%)
Dec 22, 2009	20.24	20.65	20.20	20.60	7,997,576	+0.23(+1.14%)
Dec 21, 2009	20.46	20.59	20.10	20.37	10,680,325	+0.23(+1.16%)
Dec 18, 2009	20.63	20.90	20.05	20.14	17,960,216	-0.32(-1.58%)
Dec 17, 2009	21.06	21.20	20.44	20.46	11,272,727	-0.97(-4.54%)
Dec 16, 2009	21.21	21.63	21.13	21.44	7,601,939	+0.46(+2.19%)
Dec 15, 2009	20.89	21.18	20.80	20.98	6,111,909	+0.13(+0.60%)
Dec 14, 2009	20.71	20.91	20.52	20.85	7,502,692	+0.37(+1.81%)
Dec 11, 2009	21.00	21.12	20.32	20.48	9,210,088	-0.43(-2.06%)
Dec 10, 2009	20.44	20.96	20.38	20.91	12,552,958	+0.74(+3.67%)
Dec 09, 2009	20.54	20.55	19.95	20.17	13,386,393	-0.08(-0.38%)
Dec 08, 2009	20.62	20.68	20.08	20.25	13,045,062	-0.63(-3.01%)
Dec 07, 2009	21.41	21.53	20.81	20.87	13,818,284	-0.57(-2.65%)
Dec 04, 2009	22.39	22.59	21.17	21.44	14,220,733	-0.69(-3.11%)
Dec 03, 2009	22.09	22.39	22.05	22.13	12,246,672	-0.10(-0.43%)
Dec 02, 2009	22.41	22.51	22.11	22.22	9,297,088	-0.16(-0.72%)
Dec 01, 2009	21.97	22.49	21.89	22.39	8,885,916	+0.75(+3.45%)
Nov 30, 2009	21.31	21.81	21.30	21.64	7,324,664	+0.13(+0.61%)
Nov 27, 2009	20.93	21.56	20.62	21.51	9,062,991	-0.75(-3.36%)
Nov 25, 2009	22.12	22.33	21.90	22.25	9,013,179	+0.32(+1.47%)
Nov 24, 2009	21.81	22.02	21.70	21.93	10,472,141	+0.02(+0.08%)
Nov 23, 2009	21.96	22.24	21.69	21.91	11,735,279	+0.65(+3.03%)
Nov 20, 2009	21.15	21.34	21.08	21.27	8,027,868	-0.20(-0.92%)
Nov 19, 2009	21.52	21.71	21.10	21.47	7,838,359	-0.36(-1.64%)
Nov 18, 2009	22.28	22.33	21.72	21.82	9,128,733	-0.27(-1.22%)
Nov 17, 2009	21.58	22.13	21.45	22.09	10,397,220	+0.40(+1.85%)
Nov 16, 2009	21.29	21.91	21.20	21.69	11,970,343	+0.75(+3.57%)
Nov 13, 2009	20.86	21.20	20.62	20.95	13,653,058	+0.38(+1.83%)
Nov 12, 2009	20.77	20.94	20.47	20.57	13,084,474	-0.38(-1.83%)
Nov 11, 2009	21.28	21.42	20.86	20.95	11,260,961	-0.08(-0.37%)
Nov 10, 2009	21.06	21.16	20.68	21.03	12,405,431	-0.01(-0.03%)
Nov 09, 2009	20.47	21.11	20.32	21.04	15,205,211	+1.35(+6.86%)
Nov 06, 2009	19.49	20.35	19.45	19.68	17,594,168	+0.04(+0.18%)
Nov 05, 2009	19.87	19.94	19.47	19.65	18,994,722	-0.05(-0.24%)
Nov 04, 2009	19.93	20.10	19.68	19.70	23,491,630	+0.16(+0.80%)
Nov 03, 2009	19.36	19.73	19.23	19.54	22,512,882	-0.16(-0.82%)
Nov 02, 2009	19.94	20.28	19.36	19.70	12,925,990	-0.03(-0.15%)
Oct 30, 2009	20.41	20.46	19.43	19.73	18,982,706	-0.92(-4.46%)
Oct 29, 2009	20.40	20.96	20.17	20.65	12,218,379	+0.77(+3.88%)
Oct 28, 2009	20.46	20.52	19.87	19.88	16,421,160	-0.99(-4.73%)
Oct 27, 2009	21.11	21.22	20.57	20.87	14,200,160	-0.27(-1.27%)
Oct 26, 2009	21.99	22.27	21.01	21.14	11,829,635	-0.72(-3.28%)
Oct 23, 2009	22.17	22.27	21.71	21.85	11,275,334	-0.48(-2.14%)
Oct 22, 2009	22.44	22.55	21.99	22.33	11,389,299	-0.32(-1.40%)
Oct 21, 2009	22.34	23.26	22.33	22.65	12,117,543	-0.03(-0.13%)
Oct 20, 2009	22.48	22.83	22.47	22.68	9,971,546	-0.68(-2.92%)
Oct 19, 2009	23.11	23.56	23.01	23.36	9,434,991	+0.34(+1.48%)
Oct 16, 2009	23.04	23.10	22.57	23.02	13,051,384	-0.30(-1.31%)
Oct 15, 2009	23.31	23.68	23.05	23.32	15,057,959	-0.15(-0.64%)
Oct 14, 2009	22.92	23.56	22.92	23.47	17,293,024	+1.16(+5.20%)
Oct 13, 2009	22.10	22.51	21.71	22.31	12,531,252	+0.05(+0.24%)
Oct 12, 2009	22.17	22.39	21.79	22.26	9,076,548	+0.76(+3.56%)
Oct 09, 2009	21.29	21.55	21.12	21.50	6,906,375	+0.13(+0.59%)
Oct 08, 2009	20.84	21.44	20.66	21.37	11,941,736	+0.71(+3.44%)
Oct 07, 2009	20.65	20.74	20.28	20.66	12,009,554	+0.11(+0.52%)
Oct 06, 2009	20.50	20.72	20.32	20.55	10,608,619	+0.69(+3.49%)
Oct 05, 2009	19.54	19.95	19.47	19.86	9,650,157	+0.34(+1.75%)
Oct 02, 2009	19.28	19.75	19.03	19.52	9,952,657	-0.17(-0.88%)

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.