Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009		22.63	22.63	22.63	0	-0.18(-0.79%)
Dec 30, 2009	22.51	22.91	22.41	22.81	2,125,685	+0.24(+1.06%)
Dec 29, 2009	22.83	22.86	22.41	22.57	3,649,566	-0.26(-1.14%)
Dec 28, 2009	23.04	23.14	22.65	22.83	2,707,485	-0.31(-1.34%)
Dec 24, 2009	22.82	23.18	22.82	23.14	1,236,302	+0.33(+1.45%)
Dec 23, 2009	23.04	23.05	22.67	22.81	3,110,737	-0.19(-0.83%)
Dec 22, 2009	22.88	23.07	22.80	23.00	3,720,238	+0.24(+1.05%)
Dec 21, 2009	22.61	22.95	22.61	22.76	3,843,233	+0.26(+1.16%)
Dec 18, 2009	22.32	22.61	22.19	22.50	5,216,191	+0.32(+1.44%)
Dec 17, 2009	22.59	22.64	22.08	22.18	4,033,184	-0.43(-1.90%)
Dec 16, 2009	22.30	22.73	22.25	22.61	6,280,918	+0.36(+1.62%)
Dec 15, 2009	22.30	22.59	22.18	22.25	4,209,609	-0.18(-0.80%)
Dec 14, 2009	22.31	22.64	22.04	22.43	6,977,519	+0.00(+0.00%)
Dec 11, 2009	22.54	22.56	22.16	22.43	5,576,998	-0.07(-0.31%)
Dec 10, 2009	22.63	22.82	22.49	22.50	6,730,872	-0.05(-0.22%)
Dec 09, 2009	22.60	22.60	22.26	22.55	5,926,078	+0.01(+0.04%)
Dec 08, 2009	22.09	22.67	21.72	22.54	10,635,423	+0.48(+2.18%)
Dec 07, 2009	22.04	22.32	21.90	22.06	5,207,597	-0.05(-0.23%)
Dec 04, 2009	22.11	22.32	21.77	22.11	6,913,190	+0.21(+0.96%)
Dec 03, 2009	22.04	22.24	21.85	21.90	6,343,097	-0.13(-0.59%)
Dec 02, 2009	22.18	22.27	21.87	22.03	5,247,566	+0.03(+0.14%)
Dec 01, 2009	21.98	22.28	21.95	22.00	13,616,032	+0.97(+4.61%)
Nov 30, 2009	20.90	21.10	20.73	21.03	5,390,966	+0.12(+0.57%)
Nov 27, 2009	20.54	21.10	20.48	20.91	2,741,480	-0.16(-0.76%)
Nov 25, 2009	21.08	21.12	20.96	21.07	3,233,918	+0.03(+0.14%)
Nov 24, 2009	20.92	21.20	20.73	21.04	8,907,544	+0.21(+1.01%)
Nov 23, 2009	20.95	21.14	20.77	20.83	5,292,152	+0.16(+0.77%)
Nov 20, 2009	20.61	20.79	20.50	20.67	5,391,604	-0.13(-0.62%)
Nov 19, 2009	20.80	20.89	20.46	20.80	7,899,663	-0.25(-1.19%)
Nov 18, 2009	21.48	21.48	20.98	21.05	7,190,190	-0.44(-2.05%)
Nov 17, 2009	21.34	21.50	21.15	21.49	3,887,949	+0.12(+0.56%)
Nov 16, 2009	21.12	21.49	21.03	21.37	5,089,915	+0.43(+2.05%)
Nov 13, 2009	20.96	21.21	20.73	20.94	5,506,950	+0.15(+0.72%)
Nov 12, 2009	21.00	21.19	20.73	20.79	6,741,141	-0.09(-0.43%)
Nov 11, 2009	20.69	21.06	20.63	20.88	7,179,479	+0.41(+2.00%)
Nov 10, 2009	20.32	20.57	20.18	20.47	6,822,593	+0.20(+0.99%)
Nov 09, 2009	19.98	20.28	19.92	20.27	7,720,561	+0.50(+2.53%)
Nov 06, 2009	19.83	20.03	19.68	19.77	5,386,108	-0.17(-0.85%)
Nov 05, 2009	20.08	20.15	19.87	19.94	5,617,388	+0.11(+0.55%)
Nov 04, 2009	19.76	20.01	19.67	19.83	6,675,754	+0.22(+1.12%)
Nov 03, 2009	19.47	19.66	19.23	19.61	7,305,533	-0.31(-1.56%)
Nov 02, 2009	19.74	20.06	19.54	19.92	6,433,363	+0.13(+0.66%)
Oct 30, 2009	20.13	20.20	19.62	19.79	8,293,781	-0.40(-1.98%)
Oct 29, 2009	20.11	20.31	20.01	20.19	6,820,039	+0.15(+0.75%)
Oct 28, 2009	20.51	20.68	20.02	20.04	9,119,585	-0.46(-2.24%)
Oct 27, 2009	20.95	21.16	20.35	20.50	7,258,224	-0.39(-1.87%)
Oct 26, 2009	20.82	21.38	20.75	20.89	6,384,169	+0.03(+0.14%)
Oct 23, 2009	20.84	21.29	20.66	20.86	6,705,769	-0.42(-1.97%)
Oct 22, 2009	20.84	21.39	20.65	21.28	5,563,662	+0.34(+1.62%)
Oct 21, 2009	21.26	21.64	20.86	20.94	6,346,035	-0.48(-2.24%)
Oct 20, 2009	21.22	21.54	21.19	21.42	8,327,958	-0.29(-1.34%)
Oct 19, 2009	21.51	21.90	21.32	21.71	5,380,302	+0.15(+0.70%)
Oct 16, 2009	21.62	21.65	21.11	21.56	7,579,418	-0.10(-0.46%)
Oct 15, 2009	21.85	21.87	21.47	21.66	8,632,548	-0.25(-1.14%)
Oct 14, 2009	22.05	22.15	21.62	21.91	13,017,291	+0.48(+2.24%)
Oct 13, 2009	21.36	21.59	21.25	21.43	14,090,301	+0.09(+0.43%)
Oct 12, 2009	21.48	21.49	21.09	21.34	7,347,847	+0.39(+1.86%)
Oct 09, 2009	20.14	21.02	20.12	20.95	8,959,519	+0.80(+3.97%)
Oct 08, 2009	20.41	20.41	19.99	20.15	8,543,282	-0.19(-0.93%)
Oct 07, 2009	20.60	20.73	20.22	20.34	7,374,378	-0.29(-1.41%)
Oct 06, 2009	20.49	20.84	20.38	20.63	8,349,072	+0.38(+1.88%)
Oct 05, 2009	20.40	20.45	20.10	20.25	8,278,482	+0.28(+1.40%)
Oct 02, 2009	19.98	20.27	19.83	19.97	9,364,330	-0.13(-0.65%)

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.