Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	20.91	20.53	20.53	20.53	2,327,813	-0.34(-1.62%)
Dec 30, 2009	20.78	21.08	20.75	20.86	1,443,426	-0.03(-0.13%)
Dec 29, 2009	21.00	21.11	20.80	20.89	1,216,907	-0.03(-0.13%)
Dec 28, 2009	20.75	20.96	20.73	20.92	1,153,570	+0.16(+0.79%)
Dec 24, 2009	20.83	20.92	20.61	20.75	701,554	-0.05(-0.25%)
Dec 23, 2009	20.60	20.93	20.48	20.81	1,435,519	+0.25(+1.23%)
Dec 22, 2009	20.43	20.62	20.40	20.55	1,347,437	+0.10(+0.48%)
Dec 21, 2009	20.18	20.53	20.06	20.46	1,853,816	+0.45(+2.23%)
Dec 18, 2009	20.40	20.59	19.84	20.01	5,594,962	-0.31(-1.51%)
Dec 17, 2009	20.72	20.74	20.28	20.32	2,171,454	-0.62(-2.98%)
Dec 16, 2009	20.54	21.04	20.49	20.94	2,844,753	+0.57(+2.78%)
Dec 15, 2009	20.16	20.45	20.10	20.37	2,857,713	+0.07(+0.37%)
Dec 14, 2009	20.30	20.40	20.26	20.30	2,102,477	+0.11(+0.52%)
Dec 11, 2009	20.26	20.41	19.96	20.19	1,956,504	-0.04(-0.20%)
Dec 10, 2009	20.41	20.48	20.19	20.23	3,709,381	+0.05(+0.25%)
Dec 09, 2009	19.98	20.23	19.89	20.18	3,900,830	+0.18(+0.90%)
Dec 08, 2009	20.03	20.20	19.89	20.00	4,075,976	-0.26(-1.29%)
Dec 07, 2009	20.35	20.38	20.10	20.26	3,424,658	-0.09(-0.44%)
Dec 04, 2009	20.75	21.11	20.10	20.35	3,576,811	-0.12(-0.60%)
Dec 03, 2009	20.91	20.91	20.41	20.48	2,768,656	-0.35(-1.69%)
Dec 02, 2009	20.67	20.89	20.62	20.83	2,453,712	+0.14(+0.68%)
Dec 01, 2009	20.74	20.82	20.47	20.69	2,443,992	+0.20(+0.98%)
Nov 30, 2009	20.39	20.51	20.04	20.49	2,677,727	+0.21(+1.06%)
Nov 27, 2009	20.42	20.57	19.93	20.27	1,028,187	-0.57(-2.75%)
Nov 25, 2009	20.64	20.97	20.52	20.84	1,718,798	+0.33(+1.59%)
Nov 24, 2009	20.63	20.74	20.22	20.52	4,902,725	+0.30(+1.47%)
Nov 23, 2009	20.31	20.45	20.09	20.22	2,406,595	+0.20(+0.99%)
Nov 20, 2009	19.84	20.09	19.69	20.02	2,554,000	+0.01(+0.05%)
Nov 19, 2009	20.08	20.09	19.69	20.01	3,161,822	-0.29(-1.43%)
Nov 18, 2009	20.39	20.41	20.08	20.30	4,261,964	-0.03(-0.17%)
Nov 17, 2009	20.54	20.60	20.10	20.34	5,532,726	-0.06(-0.32%)
Nov 16, 2009	20.32	20.43	20.09	20.40	3,946,825	+0.38(+1.89%)
Nov 13, 2009	19.89	20.14	19.70	20.02	2,900,055	+0.05(+0.24%)
Nov 12, 2009	20.29	20.39	19.86	19.97	3,620,427	-0.23(-1.15%)
Nov 11, 2009	19.98	20.21	19.85	20.21	3,424,423	+0.41(+2.08%)
Nov 10, 2009	20.08	20.15	19.59	19.79	5,708,515	-0.42(-2.07%)
Nov 09, 2009	19.29	20.26	18.98	20.21	3,530,507	+0.96(+5.01%)
Nov 06, 2009	19.10	19.42	18.90	19.25	2,517,181	+0.26(+1.36%)
Nov 05, 2009	18.87	19.26	18.70	18.99	2,401,938	+0.30(+1.62%)
Nov 04, 2009	19.06	19.17	18.61	18.69	4,001,792	-0.11(-0.58%)
Nov 03, 2009	18.19	18.89	18.01	18.80	3,345,981	+0.42(+2.30%)
Nov 02, 2009	18.11	18.54	17.81	18.37	4,073,476	+0.48(+2.69%)
Oct 30, 2009	18.76	18.76	17.76	17.89	4,157,796	-0.99(-5.25%)
Oct 29, 2009	18.10	19.00	18.07	18.88	2,799,515	+0.87(+4.82%)
Oct 28, 2009	18.89	18.98	18.00	18.02	3,726,775	-0.94(-4.96%)
Oct 27, 2009	18.69	19.19	18.51	18.96	3,145,837	+0.22(+1.18%)
Oct 26, 2009	18.82	19.39	18.40	18.73	3,939,245	-0.05(-0.29%)
Oct 23, 2009	18.94	19.02	18.74	18.79	5,157,711	-0.36(-1.87%)
Oct 22, 2009	18.71	19.32	18.44	19.15	3,405,051	+0.44(+2.35%)
Oct 21, 2009	19.15	19.31	18.69	18.71	2,630,252	-0.43(-2.23%)
Oct 20, 2009	18.74	19.17	18.71	19.13	2,566,989	-0.08(-0.41%)
Oct 19, 2009	18.99	19.29	18.96	19.21	1,729,683	+0.25(+1.31%)
Oct 16, 2009	19.07	19.15	18.89	18.96	1,806,009	-0.22(-1.14%)
Oct 15, 2009	18.96	19.26	18.92	19.18	3,413,113	+0.05(+0.25%)
Oct 14, 2009	18.58	19.14	18.58	19.13	3,016,971	+0.77(+4.17%)
Oct 13, 2009	18.56	18.60	18.04	18.37	2,682,361	-0.29(-1.55%)
Oct 12, 2009	18.69	18.76	18.28	18.66	1,798,121	+0.39(+2.13%)
Oct 09, 2009	18.11	18.33	18.04	18.27	1,952,701	+0.20(+1.09%)
Oct 08, 2009	18.07	18.37	17.95	18.07	2,499,003	+0.18(+1.01%)
Oct 07, 2009	17.97	18.08	17.72	17.89	1,156,851	-0.07(-0.38%)
Oct 06, 2009	18.14	18.37	17.73	17.96	2,204,065	+0.04(+0.25%)
Oct 05, 2009	17.19	18.02	17.18	17.91	2,671,805	+0.80(+4.70%)
Oct 02, 2009	17.19	17.42	16.99	17.11	3,605,677	-0.33(-1.88%)

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.