Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	16.65	16.50	16.50	16.50	40,837,696	-0.24(-1.43%)
Dec 30, 2009	16.68	16.76	16.64	16.74	41,200,088	-0.10(-0.58%)
Dec 29, 2009	16.75	16.93	16.68	16.84	44,373,696	+0.11(+0.65%)
Dec 28, 2009	16.77	16.83	16.64	16.73	41,918,728	-0.11(-0.65%)
Dec 24, 2009	16.77	16.88	16.75	16.84	17,038,918	+0.03(+0.19%)
Dec 23, 2009	16.86	16.88	16.69	16.80	38,825,316	+0.45(+2.73%)
Dec 22, 2009	16.45	16.58	16.30	16.36	45,563,104	-0.24(-1.46%)
Dec 21, 2009	16.58	16.69	16.42	16.60	50,279,432	+0.13(+0.77%)
Dec 18, 2009	16.81	16.81	16.47	16.47	74,953,064	-0.21(-1.27%)
Dec 17, 2009	16.47	16.85	16.43	16.69	64,588,596	+0.06(+0.38%)
Dec 16, 2009	16.70	16.75	16.55	16.62	68,663,288	-0.02(-0.13%)
Dec 15, 2009	16.73	16.93	16.54	16.64	74,949,488	-0.21(-1.25%)
Dec 14, 2009	16.95	16.96	16.82	16.85	41,496,368	+0.03(+0.19%)
Dec 11, 2009	16.61	16.91	16.58	16.82	53,420,044	+0.33(+1.99%)
Dec 10, 2009	16.71	16.75	16.43	16.50	52,768,784	-0.05(-0.32%)
Dec 09, 2009	16.62	16.69	16.40	16.55	55,511,600	-0.06(-0.38%)
Dec 08, 2009	16.80	16.83	16.54	16.61	74,576,184	-0.38(-2.24%)
Dec 07, 2009	16.98	17.16	16.92	16.99	60,949,804	-0.13(-0.74%)
Dec 04, 2009	17.27	17.42	16.97	17.12	83,658,824	+0.21(+1.25%)
Dec 03, 2009	17.03	17.23	16.91	16.91	70,534,368	-0.07(-0.44%)
Dec 02, 2009	17.03	17.14	16.86	16.98	61,780,956	-0.11(-0.62%)
Dec 01, 2009	17.19	17.28	16.86	17.09	92,759,904	+0.16(+0.94%)
Nov 30, 2009	16.72	16.97	16.71	16.93	66,377,752	+0.08(+0.50%)
Nov 27, 2009	16.37	16.99	16.17	16.84	57,649,188	-0.25(-1.48%)
Nov 25, 2009	17.16	17.17	16.95	17.10	45,586,508	+0.06(+0.37%)
Nov 24, 2009	16.99	17.12	16.82	17.03	76,362,880	+0.11(+0.62%)
Nov 23, 2009	16.73	16.95	16.73	16.93	69,924,120	+0.45(+2.76%)
Nov 20, 2009	16.55	16.61	16.33	16.47	60,486,688	-0.18(-1.08%)
Nov 19, 2009	16.82	16.86	16.46	16.65	65,981,484	-0.35(-2.05%)
Nov 18, 2009	16.92	17.05	16.85	17.00	44,979,324	+0.07(+0.44%)
Nov 17, 2009	16.86	16.99	16.79	16.93	49,230,988	+0.02(+0.12%)
Nov 16, 2009	16.70	17.11	16.66	16.91	92,959,128	+0.36(+2.17%)
Nov 13, 2009	16.56	16.70	16.44	16.55	61,921,328	-0.10(-0.57%)
Nov 12, 2009	16.70	16.84	16.55	16.64	62,091,432	-0.08(-0.51%)
Nov 11, 2009	16.84	16.88	16.54	16.73	67,463,784	+0.05(+0.32%)
Nov 10, 2009	16.85	16.90	16.36	16.67	69,608,520	-0.07(-0.44%)
Nov 09, 2009	16.59	16.82	16.48	16.75	97,368,304	+0.55(+3.39%)
Nov 06, 2009	15.25	16.37	15.67	16.20	156,197,856	+1.07(+7.05%)
Nov 05, 2009	15.09	15.37	15.02	15.13	66,676,580	+0.14(+0.92%)
Nov 04, 2009	15.26	15.42	14.95	14.99	75,848,192	-0.14(-0.91%)
Nov 03, 2009	15.01	15.29	14.97	15.13	72,888,768	-0.16(-1.04%)
Nov 02, 2009	15.11	15.42	14.99	15.29	95,701,928	+0.22(+1.47%)
Oct 30, 2009	15.78	15.79	14.95	15.07	122,880,464	-0.64(-4.10%)
Oct 29, 2009	15.36	15.84	15.28	15.71	79,137,848	+0.48(+3.12%)
Oct 28, 2009	15.61	15.66	15.16	15.24	101,454,944	-0.54(-3.42%)
Oct 27, 2009	15.92	16.00	15.70	15.78	82,739,016	-0.08(-0.53%)
Oct 26, 2009	16.10	16.33	15.67	15.86	91,073,720	-0.20(-1.25%)
Oct 23, 2009	16.02	16.08	15.97	16.06	83,360,608	-0.15(-0.91%)
Oct 22, 2009	16.38	16.46	15.97	16.21	118,368,704	-0.20(-1.22%)
Oct 21, 2009	16.39	16.85	16.38	16.41	91,456,736	-0.05(-0.32%)
Oct 20, 2009	16.40	16.50	16.38	16.46	95,620,560	-0.27(-1.64%)
Oct 19, 2009	16.96	17.04	16.70	16.74	93,850,048	-0.25(-1.49%)
Oct 16, 2009	17.28	17.34	16.75	16.99	172,552,096	-0.75(-4.23%)
Oct 15, 2009	17.74	17.79	17.41	17.74	87,286,232	-0.05(-0.30%)
Oct 14, 2009	17.72	17.83	17.53	17.79	87,547,920	+0.48(+2.75%)
Oct 13, 2009	17.25	17.48	16.99	17.32	66,810,808	+0.06(+0.37%)
Oct 12, 2009	17.32	17.42	17.19	17.26	55,451,308	+0.16(+0.93%)
Oct 09, 2009	17.12	17.30	17.01	17.10	66,629,368	-0.04(-0.25%)
Oct 08, 2009	17.39	17.49	17.12	17.14	73,171,952	+0.06(+0.37%)
Oct 07, 2009	16.94	17.25	16.81	17.08	57,551,112	+0.08(+0.50%)
Oct 06, 2009	17.05	17.33	16.91	16.99	90,534,424	+0.26(+1.58%)
Oct 05, 2009	16.47	16.81	16.39	16.73	70,093,920	+0.50(+3.06%)
Oct 02, 2009	16.33	16.55	16.01	16.23	125,951,088	-0.64(-3.82%)

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.