Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	21.20	20.81	20.81	20.81	2,295,865	-0.34(-1.62%)
Dec 30, 2009	21.06	21.37	21.04	21.15	1,423,616	-0.03(-0.13%)
Dec 29, 2009	21.29	21.40	21.09	21.18	1,200,206	-0.03(-0.13%)
Dec 28, 2009	21.04	21.25	21.02	21.21	1,137,738	+0.17(+0.79%)
Dec 24, 2009	21.12	21.21	20.89	21.04	691,926	-0.05(-0.25%)
Dec 23, 2009	20.88	21.22	20.76	21.10	1,415,818	+0.26(+1.23%)
Dec 22, 2009	20.71	20.90	20.68	20.84	1,328,944	+0.10(+0.48%)
Dec 21, 2009	20.46	20.82	20.34	20.74	1,828,373	+0.45(+2.23%)
Dec 18, 2009	20.69	20.88	20.12	20.29	5,518,175	-0.31(-1.51%)
Dec 17, 2009	21.01	21.02	20.56	20.60	2,141,652	-0.63(-2.98%)
Dec 16, 2009	20.82	21.33	20.77	21.23	2,805,711	+0.57(+2.78%)
Dec 15, 2009	20.44	20.74	20.38	20.66	2,818,493	+0.08(+0.37%)
Dec 14, 2009	20.58	20.69	20.54	20.58	2,073,622	+0.11(+0.52%)
Dec 11, 2009	20.54	20.69	20.24	20.47	1,929,652	-0.04(-0.20%)
Dec 10, 2009	20.69	20.76	20.47	20.52	3,658,472	+0.13(+0.63%)
Dec 09, 2009	20.19	20.43	20.09	20.39	3,861,636	+0.18(+0.90%)
Dec 08, 2009	20.24	20.40	20.09	20.20	4,035,023	-0.27(-1.29%)
Dec 07, 2009	20.56	20.59	20.30	20.47	3,390,249	-0.09(-0.44%)
Dec 04, 2009	20.96	21.32	20.31	20.56	3,540,873	-0.12(-0.60%)
Dec 03, 2009	21.12	21.12	20.62	20.68	2,740,838	-0.35(-1.69%)
Dec 02, 2009	20.88	21.11	20.82	21.04	2,429,058	+0.14(+0.68%)
Dec 01, 2009	20.95	21.03	20.67	20.90	2,419,436	+0.20(+0.98%)
Nov 30, 2009	20.59	20.72	20.24	20.69	2,650,822	+0.22(+1.06%)
Nov 27, 2009	20.63	20.78	20.13	20.48	1,017,857	-0.58(-2.75%)
Nov 25, 2009	20.85	21.18	20.73	21.06	1,701,529	+0.33(+1.59%)
Nov 24, 2009	20.84	20.95	20.43	20.72	4,853,465	+0.30(+1.47%)
Nov 23, 2009	20.51	20.66	20.29	20.43	2,382,415	+0.20(+0.99%)
Nov 20, 2009	20.04	20.29	19.88	20.23	2,528,338	+0.01(+0.05%)
Nov 19, 2009	20.29	20.30	19.88	20.22	3,130,054	-0.29(-1.43%)
Nov 18, 2009	20.60	20.62	20.28	20.51	4,219,141	-0.03(-0.17%)
Nov 17, 2009	20.75	20.81	20.31	20.54	5,477,135	-0.07(-0.32%)
Nov 16, 2009	20.53	20.64	20.29	20.61	3,907,169	+0.38(+1.89%)
Nov 13, 2009	20.09	20.34	19.90	20.23	2,870,916	+0.05(+0.24%)
Nov 12, 2009	20.50	20.59	20.06	20.18	3,584,050	-0.23(-1.15%)
Nov 11, 2009	20.18	20.41	20.05	20.41	3,390,016	+0.42(+2.08%)
Nov 10, 2009	20.28	20.35	19.79	20.00	5,651,158	-0.42(-2.07%)
Nov 09, 2009	19.49	20.46	19.17	20.42	3,495,034	+0.97(+5.01%)
Nov 06, 2009	19.29	19.62	19.09	19.44	2,491,889	+0.26(+1.36%)
Nov 05, 2009	19.06	19.45	18.89	19.18	2,377,804	+0.31(+1.62%)
Nov 04, 2009	19.25	19.37	18.80	18.88	3,961,584	-0.11(-0.58%)
Nov 03, 2009	18.37	19.09	18.19	18.99	3,312,362	+0.43(+2.30%)
Nov 02, 2009	18.30	18.72	17.99	18.56	4,032,547	+0.49(+2.69%)
Oct 30, 2009	18.95	18.95	17.94	18.07	4,116,020	-1.00(-5.25%)
Oct 29, 2009	18.28	19.19	18.26	19.08	2,771,386	+0.88(+4.82%)
Oct 28, 2009	19.08	19.17	18.18	18.20	3,689,330	-0.95(-4.96%)
Oct 27, 2009	18.88	19.39	18.70	19.15	3,114,229	+0.22(+1.18%)
Oct 26, 2009	19.01	19.58	18.59	18.92	3,899,665	-0.06(-0.29%)
Oct 23, 2009	19.13	19.22	18.93	18.98	5,105,888	-0.36(-1.87%)
Oct 22, 2009	18.90	19.52	18.63	19.34	3,370,839	+0.44(+2.35%)
Oct 21, 2009	19.34	19.51	18.88	18.90	2,603,825	-0.43(-2.23%)
Oct 20, 2009	18.93	19.36	18.90	19.33	2,541,197	-0.08(-0.41%)
Oct 19, 2009	19.18	19.49	19.15	19.41	1,712,304	+0.25(+1.31%)
Oct 16, 2009	19.26	19.34	19.09	19.16	1,787,863	-0.22(-1.14%)
Oct 15, 2009	19.15	19.46	19.11	19.38	3,378,819	+0.05(+0.25%)
Oct 14, 2009	18.77	19.33	18.77	19.33	2,986,658	+0.77(+4.17%)
Oct 13, 2009	18.75	18.79	18.22	18.55	2,655,410	-0.29(-1.55%)
Oct 12, 2009	18.88	18.95	18.46	18.85	1,780,054	+0.39(+2.13%)
Oct 09, 2009	18.29	18.51	18.22	18.45	1,933,081	+0.20(+1.09%)
Oct 08, 2009	18.26	18.56	18.13	18.25	2,473,894	+0.18(+1.01%)
Oct 07, 2009	18.16	18.26	17.90	18.07	1,145,227	-0.07(-0.38%)
Oct 06, 2009	18.33	18.56	17.91	18.14	2,181,919	+0.04(+0.25%)
Oct 05, 2009	17.36	18.20	17.35	18.09	2,644,960	+0.81(+4.70%)
Oct 02, 2009	17.37	17.60	17.16	17.28	3,569,449	-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.