Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	20.37	20.24	20.24	20.24	1,470,322	-0.12(-0.59%)
Dec 30, 2009	20.25	20.36	20.22	20.36	1,834,005	+0.02(+0.12%)
Dec 29, 2009	20.46	20.50	20.22	20.34	1,531,656	-0.01(-0.05%)
Dec 28, 2009	20.22	20.35	20.22	20.35	1,466,594	+0.09(+0.43%)
Dec 24, 2009	20.15	20.29	20.14	20.26	576,293	+0.10(+0.48%)
Dec 23, 2009	20.34	20.35	20.08	20.16	2,081,198	-0.11(-0.52%)
Dec 22, 2009	20.33	20.40	20.23	20.27	1,695,798	+0.23(+1.15%)
Dec 21, 2009	20.08	20.15	19.98	20.04	5,887,669	+0.01(+0.07%)
Dec 18, 2009	20.15	20.15	19.92	20.03	3,539,516	-0.07(-0.36%)
Dec 17, 2009	20.32	20.32	20.00	20.10	2,846,810	-0.58(-2.83%)
Dec 16, 2009	20.64	20.72	20.50	20.68	1,885,237	+0.16(+0.77%)
Dec 15, 2009	20.41	20.55	20.38	20.52	2,376,966	-0.03(-0.16%)
Dec 14, 2009	20.68	20.69	20.54	20.56	2,902,489	+0.32(+1.59%)
Dec 11, 2009	20.32	20.36	20.19	20.24	1,755,022	+0.09(+0.43%)
Dec 10, 2009	20.14	20.21	20.08	20.15	1,988,199	+0.23(+1.13%)
Dec 09, 2009	20.08	20.10	19.79	19.92	3,499,160	-0.22(-1.09%)
Dec 08, 2009	20.30	20.32	20.12	20.15	2,011,371	-0.28(-1.38%)
Dec 07, 2009	20.38	20.54	20.36	20.43	1,739,856	-0.05(-0.26%)
Dec 04, 2009	20.80	20.83	20.45	20.48	3,963,361	+0.15(+0.73%)
Dec 03, 2009	20.41	20.46	20.30	20.33	3,238,802	+0.03(+0.14%)
Dec 02, 2009	20.47	20.50	20.30	20.30	3,862,889	-0.01(-0.07%)
Dec 01, 2009	20.30	20.36	20.22	20.32	4,706,872	+0.45(+2.27%)
Nov 30, 2009	19.84	19.98	19.73	19.87	4,545,038	-0.38(-1.87%)
Nov 27, 2009	19.91	20.31	19.90	20.25	1,691,371	-0.30(-1.45%)
Nov 25, 2009	20.57	20.59	20.43	20.54	3,563,863	+0.29(+1.42%)
Nov 24, 2009	20.25	20.35	20.17	20.26	4,750,541	+0.07(+0.33%)
Nov 23, 2009	20.35	20.46	20.11	20.19	4,911,306	+0.29(+1.47%)
Nov 20, 2009	19.62	19.91	19.61	19.90	2,430,162	+0.03(+0.14%)
Nov 19, 2009	19.90	19.90	19.67	19.87	2,700,389	-0.13(-0.67%)
Nov 18, 2009	20.09	20.10	19.93	20.00	3,290,739	-0.04(-0.19%)
Nov 17, 2009	19.97	20.07	19.94	20.04	3,269,999	-0.03(-0.17%)
Nov 16, 2009	19.98	20.14	19.93	20.07	4,282,912	+0.22(+1.11%)
Nov 13, 2009	19.93	19.99	19.78	19.85	4,606,504	-0.01(-0.05%)
Nov 12, 2009	20.01	20.03	19.82	19.86	4,965,537	+0.11(+0.56%)
Nov 11, 2009	19.84	19.91	19.70	19.75	4,621,510	-0.06(-0.29%)
Nov 10, 2009	19.78	19.83	19.73	19.81	2,621,872	-0.01(-0.05%)
Nov 09, 2009	19.71	19.85	19.63	19.82	2,264,999	+0.41(+2.10%)
Nov 06, 2009	19.09	19.41	19.08	19.41	2,984,766	+0.03(+0.15%)
Nov 05, 2009	19.33	19.45	19.28	19.38	2,236,271	+0.08(+0.40%)
Nov 04, 2009	19.17	19.44	19.16	19.31	2,956,700	+0.17(+0.88%)
Nov 03, 2009	18.91	19.14	18.87	19.14	4,976,771	-0.13(-0.66%)
Nov 02, 2009	19.14	19.35	19.12	19.27	4,991,938	-0.21(-1.09%)
Oct 30, 2009	19.70	19.77	19.32	19.48	4,351,267	-0.12(-0.60%)
Oct 29, 2009	19.33	19.70	19.28	19.60	3,716,065	+0.37(+1.94%)
Oct 28, 2009	19.26	19.45	19.21	19.22	3,226,205	-0.12(-0.61%)
Oct 27, 2009	19.52	19.59	19.31	19.34	3,207,510	+0.27(+1.39%)
Oct 26, 2009	19.06	19.29	18.93	19.08	6,302,486	+0.03(+0.17%)
Oct 23, 2009	19.05	19.07	18.97	19.04	4,083,711	-0.62(-3.13%)
Oct 22, 2009	19.61	19.70	19.50	19.66	2,445,938	-0.02(-0.12%)
Oct 21, 2009	19.79	19.96	19.67	19.68	3,048,067	-0.00(-0.02%)
Oct 20, 2009	19.66	19.72	19.62	19.69	2,020,803	-0.15(-0.74%)
Oct 19, 2009	19.67	19.92	19.63	19.83	2,155,875	+0.34(+1.72%)
Oct 16, 2009	19.47	19.57	19.40	19.50	2,892,504	-0.04(-0.19%)
Oct 15, 2009	19.51	19.61	19.46	19.54	4,908,927	+0.45(+2.38%)
Oct 14, 2009	19.12	19.13	18.96	19.08	3,108,613	+0.30(+1.59%)
Oct 13, 2009	18.84	18.88	18.59	18.78	4,516,919	-0.04(-0.23%)
Oct 12, 2009	18.92	18.93	18.78	18.83	2,118,241	+0.05(+0.28%)
Oct 09, 2009	18.76	18.80	18.68	18.77	3,009,261	+0.04(+0.23%)
Oct 08, 2009	18.79	18.85	18.69	18.73	3,198,018	+0.12(+0.66%)
Oct 07, 2009	18.61	18.66	18.52	18.61	2,091,485	+0.03(+0.15%)
Oct 06, 2009	18.54	18.68	18.51	18.58	2,633,364	+0.19(+1.03%)
Oct 05, 2009	18.25	18.46	18.20	18.39	2,079,570	+0.07(+0.36%)
Oct 02, 2009	18.15	18.40	18.13	18.33	1,834,792	-0.01(-0.08%)

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.