Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	22.70	22.40	22.40	22.40	1,062,750	-0.33(-1.43%)
Dec 30, 2009	22.56	22.78	22.43	22.73	1,972,823	+0.07(+0.30%)
Dec 29, 2009	22.80	22.89	22.45	22.66	2,327,762	-0.03(-0.15%)
Dec 28, 2009	23.23	23.23	22.59	22.69	1,745,973	-0.43(-1.88%)
Dec 24, 2009	22.96	23.25	22.79	23.13	1,164,756	+0.26(+1.13%)
Dec 23, 2009	22.79	22.99	22.56	22.87	2,530,637	+0.00(+0.00%)
Dec 22, 2009	22.81	22.90	22.67	22.87	1,469,934	+0.17(+0.74%)
Dec 21, 2009	22.41	22.73	22.36	22.70	2,599,242	+0.32(+1.42%)
Dec 18, 2009	22.81	22.83	22.10	22.38	3,398,321	-0.28(-1.22%)
Dec 17, 2009	22.18	22.74	22.14	22.66	5,499,595	+0.25(+1.14%)
Dec 16, 2009	21.70	22.50	21.70	22.41	4,712,862	+0.68(+3.14%)
Dec 15, 2009	21.90	22.12	21.60	21.72	6,057,243	-0.48(-2.15%)
Dec 14, 2009	22.20	22.31	22.12	22.20	5,206,966	-0.11(-0.49%)
Dec 11, 2009	21.13	22.55	21.00	22.31	14,370,285	+1.29(+6.12%)
Dec 10, 2009	20.89	21.25	20.70	21.02	5,358,304	+0.17(+0.80%)
Dec 09, 2009	20.58	20.87	20.34	20.85	5,249,739	+0.21(+1.01%)
Dec 08, 2009	20.79	20.98	20.56	20.65	5,393,729	-0.28(-1.36%)
Dec 07, 2009	21.08	21.30	20.84	20.93	6,818,174	-0.27(-1.26%)
Dec 04, 2009	20.08	21.53	19.93	21.20	11,098,099	+1.52(+7.73%)
Dec 03, 2009	19.72	19.85	19.54	19.68	3,478,231	-0.01(-0.04%)
Dec 02, 2009	19.56	19.71	19.43	19.68	2,556,309	+0.13(+0.64%)
Dec 01, 2009	19.63	19.63	19.23	19.56	3,130,360	+0.14(+0.73%)
Nov 30, 2009	19.15	19.43	19.14	19.42	4,546,836	+0.24(+1.26%)
Nov 27, 2009	19.10	19.38	18.98	19.17	2,589,464	-0.43(-2.22%)
Nov 25, 2009	19.69	19.79	19.27	19.61	5,722,131	-0.09(-0.47%)
Nov 24, 2009	19.21	19.85	19.21	19.70	5,694,867	+0.49(+2.57%)
Nov 23, 2009	19.35	19.64	19.16	19.21	4,164,941	+0.02(+0.13%)
Nov 20, 2009	19.27	19.41	18.86	19.18	5,867,097	-0.20(-1.03%)
Nov 19, 2009	19.66	19.78	19.08	19.38	3,951,834	-0.41(-2.07%)
Nov 18, 2009	19.75	19.85	19.61	19.79	2,306,233	+0.11(+0.55%)
Nov 17, 2009	20.05	20.05	19.48	19.68	3,830,825	-0.27(-1.38%)
Nov 16, 2009	19.88	20.12	19.77	19.96	3,517,710	+0.32(+1.65%)
Nov 13, 2009	19.66	19.80	19.48	19.63	3,777,145	-0.12(-0.59%)
Nov 12, 2009	20.06	20.33	19.71	19.75	3,098,570	-0.33(-1.66%)
Nov 11, 2009	19.86	20.37	19.86	20.08	4,391,827	+0.29(+1.47%)
Nov 10, 2009	20.37	20.37	19.53	19.79	6,122,830	-0.68(-3.33%)
Nov 09, 2009	20.07	20.48	19.94	20.48	3,194,366	+0.62(+3.10%)
Nov 06, 2009	19.57	20.13	19.49	19.86	5,012,597	+0.30(+1.53%)
Nov 05, 2009	19.53	19.85	19.46	19.56	4,686,244	+0.09(+0.47%)
Nov 04, 2009	19.32	19.90	19.23	19.47	5,879,960	+0.27(+1.43%)
Nov 03, 2009	19.01	19.37	18.79	19.19	9,346,260	-0.03(-0.17%)
Nov 02, 2009	19.46	19.58	18.99	19.23	9,271,134	-0.48(-2.45%)
Oct 30, 2009	20.13	20.72	19.66	19.71	8,534,878	-0.49(-2.43%)
Oct 29, 2009	21.02	21.12	19.88	20.20	11,649,963	-0.29(-1.42%)
Oct 28, 2009	21.00	21.36	20.38	20.49	9,096,487	-0.47(-2.22%)
Oct 27, 2009	20.72	21.22	20.72	20.96	7,898,748	+0.07(+0.32%)
Oct 26, 2009	20.82	21.22	20.54	20.89	6,409,668	+0.06(+0.28%)
Oct 23, 2009	20.81	20.92	20.66	20.83	3,967,496	-0.46(-2.15%)
Oct 22, 2009	20.98	21.33	20.90	21.29	5,106,319	+0.39(+1.87%)
Oct 21, 2009	20.65	21.29	20.56	20.90	8,784,602	+0.14(+0.68%)
Oct 20, 2009	20.60	20.84	20.48	20.76	11,180,270	+0.78(+3.92%)
Oct 19, 2009	20.08	21.04	19.93	19.98	11,917,045	-0.02(-0.08%)
Oct 16, 2009	19.64	20.13	19.26	19.99	8,528,587	+0.05(+0.25%)
Oct 15, 2009	19.63	19.96	19.58	19.94	5,856,681	+0.31(+1.57%)
Oct 14, 2009	19.14	19.67	19.02	19.63	7,333,080	+0.84(+4.47%)
Oct 13, 2009	18.85	18.99	18.53	18.79	5,443,177	-0.17(-0.92%)
Oct 12, 2009	18.63	19.01	18.45	18.97	5,974,604	+0.37(+1.97%)
Oct 09, 2009	18.27	18.73	18.27	18.60	10,017,953	+0.27(+1.45%)
Oct 08, 2009	17.60	18.55	17.36	18.34	11,779,225	+0.99(+5.71%)
Oct 07, 2009	17.10	17.35	17.04	17.35	5,203,418	+0.25(+1.46%)
Oct 06, 2009	16.90	17.35	16.73	17.10	4,942,214	+0.43(+2.60%)
Oct 05, 2009	16.48	16.76	16.32	16.66	5,939,394	+0.34(+2.09%)
Oct 02, 2009	16.68	16.92	16.18	16.32	9,869,779	-0.65(-3.83%)

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.