Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	18.59	18.44	18.44	18.44	782,098	-0.08(-0.43%)
Dec 30, 2009	18.60	18.70	18.39	18.52	1,633,613	-0.09(-0.48%)
Dec 29, 2009	18.64	18.71	18.48	18.61	1,890,698	+0.07(+0.38%)
Dec 28, 2009	18.68	18.68	18.40	18.54	741,661	-0.09(-0.48%)
Dec 24, 2009	18.43	18.66	18.39	18.63	457,319	+0.17(+0.91%)
Dec 23, 2009	18.56	18.56	18.34	18.46	2,082,404	-0.02(-0.10%)
Dec 22, 2009	18.46	18.55	18.39	18.48	2,266,331	+0.12(+0.68%)
Dec 21, 2009	18.40	18.60	18.19	18.35	1,108,950	+0.10(+0.54%)
Dec 18, 2009	18.07	18.27	17.82	18.25	1,664,406	+0.02(+0.10%)
Dec 17, 2009	18.64	18.65	18.24	18.24	1,543,207	-0.31(-1.67%)
Dec 16, 2009	18.39	18.59	18.33	18.54	1,771,221	+0.26(+1.42%)
Dec 15, 2009	18.15	18.36	18.01	18.28	4,571,077	+0.18(+1.00%)
Dec 14, 2009	18.24	18.40	18.05	18.10	2,538,826	+0.03(+0.19%)
Dec 11, 2009	18.25	18.26	17.97	18.07	3,211,263	-0.08(-0.43%)
Dec 10, 2009	17.98	18.22	17.98	18.15	1,775,328	+0.02(+0.10%)
Dec 09, 2009	18.22	18.22	17.83	18.13	1,545,596	-0.03(-0.19%)
Dec 08, 2009	18.51	18.51	18.13	18.16	1,788,443	-0.37(-2.01%)
Dec 07, 2009	18.46	18.73	18.38	18.54	2,047,907	+0.03(+0.19%)
Dec 04, 2009	18.44	18.71	18.22	18.50	4,647,432	+0.32(+1.76%)
Dec 03, 2009	18.33	18.36	18.11	18.18	2,079,412	-0.02(-0.10%)
Dec 02, 2009	18.13	18.49	18.13	18.20	2,478,944	-0.06(-0.33%)
Dec 01, 2009	17.97	18.49	17.97	18.26	2,866,582	+0.43(+2.43%)
Nov 30, 2009	17.64	17.91	17.64	17.83	1,660,642	+0.03(+0.15%)
Nov 27, 2009	17.46	17.94	17.41	17.80	1,068,459	-0.14(-0.77%)
Nov 25, 2009	17.88	18.08	17.88	17.94	2,671,725	-0.01(-0.05%)
Nov 24, 2009	18.05	18.06	17.80	17.95	2,609,116	-0.10(-0.53%)
Nov 23, 2009	18.15	18.41	17.77	18.04	3,678,414	+0.05(+0.29%)
Nov 20, 2009	18.08	18.15	17.96	17.99	2,291,083	-0.17(-0.95%)
Nov 19, 2009	18.18	18.21	17.93	18.16	2,160,160	-0.03(-0.19%)
Nov 18, 2009	18.48	18.48	18.15	18.20	2,097,291	-0.16(-0.90%)
Nov 17, 2009	18.87	18.94	18.18	18.36	4,211,574	-0.81(-4.25%)
Nov 16, 2009	18.45	19.20	18.41	19.18	3,872,936	+0.94(+5.13%)
Nov 13, 2009	18.46	18.52	18.16	18.24	2,857,818	-0.16(-0.89%)
Nov 12, 2009	18.71	18.74	18.22	18.41	2,534,741	-0.31(-1.67%)
Nov 11, 2009	18.48	18.80	18.37	18.72	2,231,386	+0.39(+2.13%)
Nov 10, 2009	17.98	18.41	17.98	18.33	2,365,273	+0.09(+0.48%)
Nov 09, 2009	18.02	18.45	17.84	18.24	3,298,839	+0.45(+2.53%)
Nov 06, 2009	17.64	17.99	17.57	17.79	1,725,570	+0.21(+1.18%)
Nov 05, 2009	17.25	17.86	17.23	17.58	2,459,030	+0.36(+2.11%)
Nov 04, 2009	17.04	17.57	17.03	17.22	2,822,053	+0.30(+1.79%)
Nov 03, 2009	16.53	16.97	16.49	16.92	1,873,948	-0.23(-1.36%)
Nov 02, 2009	16.81	17.27	16.77	17.15	2,962,163	+0.37(+2.22%)
Oct 30, 2009	17.65	17.70	16.64	16.78	2,891,931	-0.88(-4.96%)
Oct 29, 2009	17.40	17.65	17.19	17.65	2,390,803	+0.49(+2.88%)
Oct 28, 2009	17.47	17.57	17.11	17.16	7,065,583	-0.34(-1.93%)
Oct 27, 2009	18.13	18.13	17.36	17.50	5,618,865	-0.22(-1.22%)
Oct 26, 2009	17.63	17.93	17.57	17.71	6,010,730	+0.13(+0.74%)
Oct 23, 2009	17.72	17.77	17.54	17.58	5,915,621	-0.03(-0.15%)
Oct 22, 2009	17.81	17.89	17.44	17.61	3,400,367	-0.09(-0.49%)
Oct 21, 2009	17.68	18.04	16.98	17.70	6,011,206	+0.40(+2.31%)
Oct 20, 2009	16.94	17.38	16.93	17.30	4,144,259	+0.23(+1.32%)
Oct 19, 2009	16.72	17.11	16.47	17.07	1,832,183	+0.46(+2.76%)
Oct 16, 2009	16.68	16.75	16.49	16.61	2,550,485	-0.17(-1.03%)
Oct 15, 2009	16.71	16.86	16.60	16.79	2,292,023	-0.02(-0.10%)
Oct 14, 2009	16.68	16.84	16.58	16.80	2,953,344	+0.29(+1.73%)
Oct 13, 2009	16.42	16.66	16.33	16.52	2,859,386	+0.07(+0.42%)
Oct 12, 2009	16.44	16.45	16.24	16.45	2,211,888	+0.32(+1.99%)
Oct 09, 2009	15.90	16.26	15.89	16.13	2,327,550	+0.10(+0.59%)
Oct 08, 2009	15.75	16.25	15.75	16.03	2,806,689	+0.34(+2.15%)
Oct 07, 2009	15.52	15.78	15.46	15.69	2,686,140	+0.08(+0.50%)
Oct 06, 2009	15.71	15.90	15.55	15.62	3,963,427	+0.00(+0.00%)
Oct 05, 2009	15.50	15.68	15.36	15.62	3,741,360	+0.24(+1.58%)
Oct 02, 2009	15.36	15.58	15.23	15.37	4,200,698	-0.16(-1.00%)

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.