Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	21.00	20.63	20.63	20.63	2,691,707	-0.35(-1.65%)
Dec 30, 2009	21.01	21.07	20.88	20.97	1,366,836	-0.11(-0.51%)
Dec 29, 2009	21.00	21.26	20.94	21.08	1,875,745	+0.06(+0.26%)
Dec 28, 2009	20.84	21.07	20.84	21.02	2,578,048	+0.21(+1.02%)
Dec 24, 2009	20.66	20.90	20.66	20.81	448,424	+0.19(+0.93%)
Dec 23, 2009	20.57	20.66	20.49	20.62	1,854,715	+0.12(+0.56%)
Dec 22, 2009	20.41	20.62	20.35	20.50	3,453,364	+0.04(+0.21%)
Dec 21, 2009	20.28	20.68	20.28	20.46	3,264,523	+0.20(+1.01%)
Dec 18, 2009	20.63	20.63	20.08	20.25	4,684,164	-0.28(-1.37%)
Dec 17, 2009	21.03	21.05	20.51	20.54	3,624,982	-0.61(-2.88%)
Dec 16, 2009	21.40	21.57	21.11	21.15	2,760,285	-0.14(-0.68%)
Dec 15, 2009	21.38	21.41	21.22	21.29	3,009,493	-0.15(-0.72%)
Dec 14, 2009	21.44	21.47	21.32	21.44	4,627,537	+0.42(+1.99%)
Dec 11, 2009	20.71	21.15	20.60	21.03	4,136,868	+0.47(+2.28%)
Dec 10, 2009	20.30	20.64	20.29	20.56	5,782,693	+0.29(+1.41%)
Dec 09, 2009	20.54	20.60	20.08	20.27	3,871,043	-0.13(-0.65%)
Dec 08, 2009	20.84	20.84	20.28	20.40	7,914,234	-0.52(-2.51%)
Dec 07, 2009	20.83	21.10	20.64	20.93	5,140,502	+0.11(+0.53%)
Dec 04, 2009	21.23	21.32	20.81	20.82	9,191,030	-0.22(-1.05%)
Dec 03, 2009	21.09	21.35	20.98	21.04	6,239,223	-0.07(-0.34%)
Dec 02, 2009	20.73	21.13	20.66	21.11	4,750,064	+0.35(+1.71%)
Dec 01, 2009	20.11	20.77	20.11	20.76	4,854,128	+0.78(+3.93%)
Nov 30, 2009	20.10	20.10	19.80	19.97	3,704,561	-0.07(-0.34%)
Nov 27, 2009	20.07	20.14	19.68	20.04	1,874,964	-0.52(-2.55%)
Nov 25, 2009	20.53	20.60	20.37	20.57	2,819,770	+0.07(+0.35%)
Nov 24, 2009	20.58	20.74	20.39	20.49	4,139,764	-0.10(-0.50%)
Nov 23, 2009	20.65	21.00	20.48	20.60	3,822,445	+0.18(+0.90%)
Nov 20, 2009	20.22	20.45	20.02	20.41	4,879,801	+0.11(+0.53%)
Nov 19, 2009	20.42	20.45	19.99	20.31	3,224,787	-0.23(-1.12%)
Nov 18, 2009	20.86	20.92	20.34	20.54	5,125,717	-0.37(-1.75%)
Nov 17, 2009	20.76	20.94	20.70	20.90	5,301,456	+0.06(+0.31%)
Nov 16, 2009	19.96	20.86	19.93	20.84	8,396,704	+0.95(+4.78%)
Nov 13, 2009	19.79	19.95	19.68	19.89	3,853,001	+0.07(+0.37%)
Nov 12, 2009	19.88	19.92	19.67	19.82	7,835,762	-0.03(-0.15%)
Nov 11, 2009	20.07	20.23	19.69	19.84	5,719,756	-0.14(-0.68%)
Nov 10, 2009	20.06	20.31	19.90	19.98	6,078,232	-0.12(-0.62%)
Nov 09, 2009	20.10	20.23	19.95	20.11	5,533,536	+0.17(+0.83%)
Nov 06, 2009	19.66	19.96	19.32	19.94	7,504,532	+0.49(+2.54%)
Nov 05, 2009	19.11	19.72	19.06	19.44	8,460,989	+0.36(+1.90%)
Nov 04, 2009	19.20	19.28	19.01	19.08	4,195,886	+0.03(+0.18%)
Nov 03, 2009	18.71	19.07	18.61	19.05	6,247,296	+0.12(+0.61%)
Nov 02, 2009	18.40	18.97	18.23	18.93	8,022,836	+0.81(+4.45%)
Oct 30, 2009	18.84	19.38	18.13	18.13	23,570,370	+0.58(+3.31%)
Oct 29, 2009	17.22	17.73	17.12	17.55	5,883,376	+0.47(+2.77%)
Oct 28, 2009	17.56	17.76	17.05	17.07	4,485,482	-0.51(-2.89%)
Oct 27, 2009	17.77	17.99	17.55	17.58	3,607,758	-0.19(-1.06%)
Oct 26, 2009	17.95	18.37	17.70	17.77	2,865,711	-0.14(-0.81%)
Oct 23, 2009	17.94	17.96	17.80	17.91	2,414,958	-0.32(-1.75%)
Oct 22, 2009	18.18	18.36	17.97	18.23	3,056,630	+0.18(+1.02%)
Oct 21, 2009	17.76	18.42	17.76	18.05	6,418,904	+0.17(+0.98%)
Oct 20, 2009	17.70	17.89	17.68	17.87	3,193,786	+0.09(+0.50%)
Oct 19, 2009	17.84	17.91	17.58	17.78	3,873,167	+0.25(+1.43%)
Oct 16, 2009	17.69	18.17	17.42	17.53	11,630,266	+0.85(+5.09%)
Oct 15, 2009	16.51	16.69	16.28	16.68	1,630,072	+0.12(+0.72%)
Oct 14, 2009	16.53	16.63	16.37	16.57	2,359,119	+0.14(+0.83%)
Oct 13, 2009	16.45	16.55	16.30	16.43	3,005,615	-0.09(-0.54%)
Oct 12, 2009	16.64	16.82	16.48	16.52	4,525,609	-0.41(-2.39%)
Oct 09, 2009	16.86	16.94	16.70	16.92	2,091,627	+0.06(+0.38%)
Oct 08, 2009	16.56	17.03	16.53	16.86	4,891,182	+0.41(+2.52%)
Oct 07, 2009	16.06	16.46	16.04	16.45	5,538,230	+0.70(+4.44%)
Oct 06, 2009	15.70	16.01	15.70	15.75	3,590,559	+0.10(+0.63%)
Oct 05, 2009	15.50	15.68	15.35	15.65	3,303,888	+0.15(+0.96%)
Oct 02, 2009	15.25	15.63	15.18	15.50	4,022,693	+0.17(+1.11%)

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.