Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	19.45	19.21	19.21	19.21	784,148	-0.11(-0.56%)
Dec 30, 2009	19.20	19.33	19.19	19.32	1,543,511	-0.07(-0.34%)
Dec 29, 2009	19.47	19.48	19.27	19.39	1,325,676	+0.01(+0.06%)
Dec 28, 2009	19.45	19.48	19.32	19.38	891,923	+0.08(+0.41%)
Dec 24, 2009	19.18	19.30	19.18	19.30	375,418	+0.08(+0.44%)
Dec 23, 2009	19.08	19.23	19.08	19.21	1,305,019	+0.03(+0.16%)
Dec 22, 2009	19.18	19.27	19.12	19.18	1,762,523	+0.34(+1.79%)
Dec 21, 2009	18.74	18.98	18.74	18.85	1,590,268	+0.09(+0.48%)
Dec 18, 2009	18.78	18.78	18.59	18.76	5,186,651	+0.22(+1.20%)
Dec 17, 2009	18.61	18.63	18.48	18.53	2,377,157	-0.39(-2.07%)
Dec 16, 2009	18.89	19.04	18.79	18.92	2,720,946	+0.30(+1.62%)
Dec 15, 2009	18.69	18.74	18.59	18.62	2,099,159	-0.01(-0.03%)
Dec 14, 2009	18.61	18.68	18.60	18.63	3,612,582	+0.16(+0.88%)
Dec 11, 2009	18.45	18.50	18.37	18.47	2,770,611	+0.29(+1.59%)
Dec 10, 2009	18.27	18.27	18.14	18.18	1,612,076	+0.23(+1.28%)
Dec 09, 2009	17.97	18.02	17.76	17.95	1,401,541	+0.01(+0.07%)
Dec 08, 2009	17.99	18.02	17.85	17.94	1,711,043	-0.51(-2.74%)
Dec 07, 2009	18.40	18.56	18.39	18.44	1,267,857	-0.01(-0.03%)
Dec 04, 2009	18.62	18.72	18.36	18.45	3,156,753	-0.04(-0.20%)
Dec 03, 2009	18.71	18.74	18.45	18.48	1,771,173	+0.00(+0.00%)
Dec 02, 2009	18.53	18.59	18.41	18.48	1,698,920	+0.25(+1.39%)
Dec 01, 2009	18.21	18.29	18.15	18.23	2,138,652	+0.45(+2.51%)
Nov 30, 2009	17.71	17.89	17.61	17.79	1,646,726	-0.07(-0.40%)
Nov 27, 2009	17.60	17.98	17.56	17.86	2,067,469	-0.41(-2.24%)
Nov 25, 2009	18.14	18.31	18.13	18.27	1,592,753	-0.01(-0.07%)
Nov 24, 2009	18.33	18.33	18.19	18.28	1,875,367	+0.08(+0.46%)
Nov 23, 2009	18.17	18.33	18.15	18.20	2,199,719	+0.26(+1.48%)
Nov 20, 2009	17.80	17.95	17.78	17.93	4,977,005	-0.10(-0.57%)
Nov 19, 2009	17.90	18.03	17.72	18.03	5,684,182	-0.17(-0.93%)
Nov 18, 2009	18.37	18.37	18.07	18.20	4,485,993	-0.24(-1.29%)
Nov 17, 2009	18.41	18.46	18.31	18.44	3,537,303	+0.11(+0.58%)
Nov 16, 2009	18.24	18.37	18.19	18.33	1,651,609	+0.34(+1.92%)
Nov 13, 2009	17.94	18.02	17.86	17.99	1,966,264	+0.07(+0.36%)
Nov 12, 2009	18.10	18.12	17.89	17.92	2,380,118	-0.18(-0.99%)
Nov 11, 2009	18.25	18.28	18.05	18.10	5,286,687	-0.12(-0.68%)
Nov 10, 2009	18.20	18.28	18.12	18.23	2,963,152	+0.09(+0.49%)
Nov 09, 2009	18.01	18.14	17.96	18.14	2,804,393	+0.34(+1.94%)
Nov 06, 2009	17.54	17.81	17.54	17.79	3,168,331	+0.07(+0.40%)
Nov 05, 2009	17.70	17.86	17.61	17.72	3,894,531	-0.25(-1.39%)
Nov 04, 2009	17.91	18.11	17.87	17.97	2,535,465	+0.19(+1.07%)
Nov 03, 2009	17.48	17.78	17.45	17.78	3,452,136	-0.07(-0.40%)
Nov 02, 2009	17.95	18.04	17.66	17.85	3,792,144	+0.11(+0.64%)
Oct 30, 2009	18.24	18.27	17.72	17.74	5,563,623	-0.45(-2.45%)
Oct 29, 2009	18.26	18.33	18.14	18.18	5,854,609	+0.67(+3.84%)
Oct 28, 2009	17.65	17.74	17.49	17.51	3,482,973	-0.22(-1.24%)
Oct 27, 2009	17.98	17.99	17.66	17.73	5,715,400	-0.02(-0.10%)
Oct 26, 2009	18.07	18.23	17.69	17.75	3,703,850	-0.34(-1.87%)
Oct 23, 2009	18.15	18.17	18.03	18.09	2,430,281	-0.15(-0.85%)
Oct 22, 2009	18.24	18.27	18.07	18.24	2,799,856	+0.08(+0.46%)
Oct 21, 2009	18.33	18.49	18.13	18.16	5,189,570	+0.05(+0.30%)
Oct 20, 2009	18.09	18.15	18.08	18.11	3,202,414	-0.07(-0.36%)
Oct 19, 2009	18.18	18.30	18.08	18.17	2,559,838	+0.38(+2.14%)
Oct 16, 2009	17.76	17.85	17.65	17.79	2,351,903	+0.02(+0.13%)
Oct 15, 2009	17.71	17.78	17.67	17.77	1,639,970	+0.15(+0.84%)
Oct 14, 2009	17.70	17.73	17.52	17.62	3,270,822	-0.01(-0.03%)
Oct 13, 2009	17.61	17.68	17.52	17.63	2,378,926	+0.09(+0.51%)
Oct 12, 2009	17.64	17.68	17.49	17.54	2,638,228	+0.28(+1.62%)
Oct 09, 2009	17.05	17.34	17.03	17.26	1,714,846	+0.23(+1.33%)
Oct 08, 2009	16.92	17.06	16.82	17.03	1,911,350	+0.16(+0.95%)
Oct 07, 2009	16.82	16.92	16.78	16.87	2,737,130	-0.01(-0.03%)
Oct 06, 2009	16.76	16.95	16.75	16.88	4,035,775	+0.05(+0.32%)
Oct 05, 2009	16.59	16.83	16.57	16.82	2,083,408	-0.03(-0.18%)
Oct 02, 2009	16.70	16.91	16.70	16.85	2,172,640	-0.07(-0.42%)

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.