Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	14.26	14.05	14.05	14.05	4,260,000	-0.25(-1.75%)
Dec 30, 2009	14.19	14.31	14.01	14.30	4,600,359	-0.05(-0.35%)
Dec 29, 2009	13.90	14.41	13.90	14.35	7,143,849	+0.50(+3.61%)
Dec 28, 2009	13.88	13.93	13.75	13.85	4,080,262	-0.03(-0.22%)
Dec 24, 2009	13.98	14.07	13.86	13.88	1,276,079	-0.07(-0.50%)
Dec 23, 2009	13.97	14.02	13.57	13.95	5,784,909	+0.09(+0.65%)
Dec 22, 2009	14.01	14.01	13.77	13.86	4,378,855	-0.04(-0.29%)
Dec 21, 2009	14.06	14.19	13.85	13.90	7,580,182	+0.03(+0.22%)
Dec 18, 2009	13.95	13.95	13.58	13.87	10,424,382	+0.13(+0.95%)
Dec 17, 2009	14.04	14.32	13.74	13.74	8,838,095	-0.68(-4.72%)
Dec 16, 2009	14.20	14.56	14.16	14.42	9,837,544	+0.37(+2.63%)
Dec 15, 2009	13.71	14.30	13.59	14.05	9,857,998	+0.00(+0.00%)
Dec 14, 2009	14.05	14.12	13.92	14.05	6,506,689	-0.01(-0.07%)
Dec 11, 2009	13.90	14.09	13.81	14.06	9,040,576	+0.25(+1.81%)
Dec 10, 2009	13.85	14.03	13.76	13.81	9,158,457	+0.26(+1.92%)
Dec 09, 2009	13.83	13.89	13.37	13.55	9,572,341	-0.42(-3.01%)
Dec 08, 2009	13.67	14.25	13.54	13.97	14,633,742	+0.08(+0.58%)
Dec 07, 2009	13.29	14.02	13.29	13.89	16,338,618	+0.43(+3.19%)
Dec 04, 2009	13.10	13.51	12.79	13.46	13,190,815	+0.69(+5.40%)
Dec 03, 2009	13.00	13.23	12.72	12.77	10,124,656	-0.25(-1.92%)
Dec 02, 2009	13.09	13.21	12.93	13.02	5,046,447	-0.13(-0.99%)
Dec 01, 2009	13.06	13.35	12.91	13.15	7,145,866	+0.34(+2.65%)
Nov 30, 2009	13.03	13.13	12.58	12.81	8,778,895	-0.36(-2.73%)
Nov 27, 2009	12.86	13.43	12.63	13.17	3,766,890	-0.38(-2.80%)
Nov 25, 2009	13.21	13.56	13.14	13.55	12,077,281	+0.42(+3.20%)
Nov 24, 2009	12.72	13.14	12.69	13.13	10,043,207	+0.31(+2.42%)
Nov 23, 2009	13.25	13.35	12.74	12.82	5,779,582	-0.02(-0.16%)
Nov 20, 2009	13.08	13.14	12.74	12.84	7,973,044	-0.47(-3.53%)
Nov 19, 2009	13.51	13.59	13.15	13.31	5,016,089	-0.42(-3.06%)
Nov 18, 2009	13.84	13.89	13.47	13.73	6,947,532	-0.12(-0.87%)
Nov 17, 2009	13.76	13.88	13.43	13.85	7,888,214	+0.11(+0.80%)
Nov 16, 2009	13.10	13.80	13.07	13.74	13,404,415	+0.73(+5.61%)
Nov 13, 2009	12.94	13.12	12.74	13.01	9,283,867	+0.20(+1.56%)
Nov 12, 2009	13.14	13.30	12.70	12.81	12,022,339	-0.40(-3.03%)
Nov 11, 2009	13.33	13.35	12.93	13.21	11,291,334	+0.16(+1.23%)
Nov 10, 2009	13.22	13.45	12.99	13.05	11,350,663	-0.24(-1.81%)
Nov 09, 2009	12.93	13.37	12.83	13.29	7,957,704	+0.57(+4.48%)
Nov 06, 2009	12.53	12.88	12.16	12.72	20,199,300	+0.39(+3.16%)
Nov 05, 2009	12.02	12.84	12.02	12.33	17,072,164	+0.43(+3.61%)
Nov 04, 2009	12.10	12.57	11.86	11.90	13,370,939	-0.07(-0.58%)
Nov 03, 2009	12.03	12.12	11.58	11.97	11,271,323	-0.15(-1.24%)
Nov 02, 2009	11.86	12.12	11.62	12.12	14,594,395	+0.35(+2.97%)
Oct 30, 2009	12.36	12.70	11.58	11.77	13,248,846	-0.83(-6.59%)
Oct 29, 2009	11.94	12.81	11.83	12.60	14,492,967	+0.86(+7.33%)
Oct 28, 2009	12.27	12.40	11.40	11.74	23,176,132	-0.70(-5.63%)
Oct 27, 2009	12.82	13.00	12.29	12.44	10,923,876	-0.33(-2.58%)
Oct 26, 2009	13.13	13.72	12.68	12.77	12,546,606	-0.27(-2.07%)
Oct 23, 2009	13.21	13.24	12.99	13.04	9,364,282	-0.56(-4.12%)
Oct 22, 2009	13.27	13.63	12.99	13.60	8,013,488	+0.36(+2.72%)
Oct 21, 2009	13.75	14.04	13.19	13.24	11,202,867	-0.58(-4.20%)
Oct 20, 2009	13.70	14.03	13.66	13.82	11,059,408	+0.11(+0.80%)
Oct 19, 2009	13.09	13.76	13.00	13.71	10,685,078	+0.62(+4.74%)
Oct 16, 2009	13.02	13.40	12.79	13.09	13,930,861	-0.14(-1.06%)
Oct 15, 2009	12.20	13.43	12.18	13.23	39,601,024	+0.71(+5.67%)
Oct 14, 2009	11.89	12.63	11.80	12.52	30,256,982	+0.37(+3.05%)
Oct 13, 2009	12.15	12.33	12.14	12.15	6,715,702	+0.02(+0.16%)
Oct 12, 2009	12.36	12.43	11.98	12.13	6,267,615	-0.23(-1.86%)
Oct 09, 2009	12.42	12.60	12.26	12.36	8,276,366	-0.21(-1.67%)
Oct 08, 2009	12.37	12.70	12.18	12.57	9,887,187	+0.46(+3.80%)
Oct 07, 2009	12.10	12.37	11.93	12.11	13,431,040	-0.05(-0.41%)
Oct 06, 2009	11.85	12.26	11.85	12.16	9,545,646	+0.34(+2.88%)
Oct 05, 2009	11.49	11.88	11.45	11.82	11,272,491	+0.33(+2.87%)
Oct 02, 2009	11.37	11.74	11.29	11.49	15,471,067	-0.08(-0.69%)

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.