Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	18.01	17.74	17.74	17.74	726,379	-0.22(-1.23%)
Dec 30, 2009	17.90	18.11	17.88	17.96	809,340	-0.11(-0.59%)
Dec 29, 2009	18.10	18.27	17.97	18.07	1,265,256	-0.04(-0.20%)
Dec 28, 2009	18.13	18.28	17.98	18.10	1,109,949	+0.01(+0.08%)
Dec 24, 2009	18.08	18.09	17.84	18.09	516,779	+0.07(+0.40%)
Dec 23, 2009	18.16	18.37	17.89	18.02	1,736,248	-0.19(-1.02%)
Dec 22, 2009	17.89	18.25	17.82	18.20	2,406,385	+0.21(+1.19%)
Dec 21, 2009	17.52	18.12	17.42	17.99	5,775,691	+1.11(+6.55%)
Dec 18, 2009	16.58	17.00	16.31	16.88	4,295,102	+0.34(+2.03%)
Dec 17, 2009	16.18	16.71	16.05	16.55	2,946,085	+0.11(+0.65%)
Dec 16, 2009	16.15	16.48	16.05	16.44	1,976,919	+0.51(+3.22%)
Dec 15, 2009	16.08	16.12	15.83	15.93	2,559,179	-0.22(-1.37%)
Dec 14, 2009	16.41	16.43	16.11	16.15	2,095,527	-0.24(-1.48%)
Dec 11, 2009	16.09	16.41	16.07	16.39	2,004,983	+0.36(+2.27%)
Dec 10, 2009	16.20	16.38	15.80	16.03	3,989,529	+0.76(+4.95%)
Dec 09, 2009	15.50	15.53	14.82	15.27	3,184,550	-0.27(-1.74%)
Dec 08, 2009	15.44	15.75	15.32	15.54	2,253,263	-0.11(-0.73%)
Dec 07, 2009	15.68	15.92	15.53	15.66	3,032,246	+0.02(+0.14%)
Dec 04, 2009	15.21	15.66	15.04	15.63	4,898,885	+0.83(+5.59%)
Dec 03, 2009	15.16	15.33	14.81	14.81	2,225,650	-0.36(-2.40%)
Dec 02, 2009	15.17	15.41	15.10	15.17	2,522,829	+0.01(+0.09%)
Dec 01, 2009	14.93	15.26	14.93	15.16	2,472,444	+0.35(+2.36%)
Nov 30, 2009	15.03	15.16	14.62	14.81	3,696,982	-0.28(-1.84%)
Nov 27, 2009	14.86	15.31	14.86	15.09	943,614	-0.44(-2.85%)
Nov 25, 2009	15.11	15.53	15.11	15.53	2,248,140	+0.44(+2.93%)
Nov 24, 2009	15.50	15.50	14.82	15.09	3,796,834	-0.39(-2.49%)
Nov 23, 2009	15.71	15.78	15.22	15.47	3,566,973	+0.08(+0.51%)
Nov 20, 2009	15.98	16.28	15.22	15.39	4,674,508	-0.67(-4.17%)
Nov 19, 2009	15.67	16.46	15.51	16.06	14,937,131	-1.64(-9.27%)
Nov 18, 2009	17.80	17.81	17.51	17.70	2,247,325	-0.07(-0.40%)
Nov 17, 2009	17.87	17.99	17.32	17.77	1,663,741	-0.14(-0.80%)
Nov 16, 2009	17.31	18.06	17.31	17.92	3,044,688	+0.81(+4.75%)
Nov 13, 2009	17.14	17.29	16.90	17.10	2,584,122	-0.06(-0.33%)
Nov 12, 2009	17.57	17.82	17.12	17.16	2,417,872	-0.49(-2.79%)
Nov 11, 2009	17.90	18.14	17.55	17.65	2,959,449	-0.11(-0.64%)
Nov 10, 2009	17.71	17.85	17.46	17.77	1,996,233	-0.05(-0.28%)
Nov 09, 2009	17.80	17.83	17.58	17.82	2,225,215	+0.26(+1.46%)
Nov 06, 2009	17.40	17.75	17.27	17.56	1,800,755	+0.14(+0.78%)
Nov 05, 2009	17.38	17.59	16.93	17.43	2,233,807	+0.16(+0.91%)
Nov 04, 2009	17.30	17.60	17.11	17.27	3,053,886	+0.19(+1.13%)
Nov 03, 2009	16.75	17.12	16.47	17.08	2,713,242	+0.24(+1.40%)
Nov 02, 2009	16.22	16.87	16.13	16.84	2,830,209	+0.66(+4.05%)
Oct 30, 2009	16.64	16.82	16.09	16.18	2,889,758	-0.54(-3.24%)
Oct 29, 2009	16.28	16.90	16.28	16.73	2,295,815	+0.56(+3.49%)
Oct 28, 2009	16.94	17.01	16.10	16.16	2,768,880	-0.85(-4.99%)
Oct 27, 2009	17.73	17.88	16.94	17.01	2,698,628	-0.77(-4.33%)
Oct 26, 2009	17.77	18.06	17.51	17.78	2,257,031	+0.07(+0.40%)
Oct 23, 2009	17.77	17.85	17.63	17.71	2,658,209	-0.06(-0.32%)
Oct 22, 2009	17.15	17.90	17.13	17.77	1,723,578	+0.59(+3.45%)
Oct 21, 2009	17.41	18.08	17.16	17.18	1,943,677	-0.46(-2.63%)
Oct 20, 2009	17.54	17.82	17.54	17.64	1,721,273	-0.32(-1.79%)
Oct 19, 2009	18.53	18.54	17.87	17.96	3,642,194	+0.03(+0.16%)
Oct 16, 2009	18.24	18.26	17.85	17.93	1,857,019	-0.43(-2.33%)
Oct 15, 2009	17.70	18.36	17.66	18.36	4,922,757	+0.43(+2.39%)
Oct 14, 2009	17.92	18.10	17.77	17.93	2,677,962	+0.19(+1.09%)
Oct 13, 2009	17.65	17.82	17.46	17.74	3,058,391	-0.01(-0.08%)
Oct 12, 2009	17.63	17.90	17.23	17.75	3,599,088	+0.54(+3.15%)
Oct 09, 2009	16.74	17.33	16.58	17.21	2,143,722	+0.42(+2.51%)
Oct 08, 2009	16.83	16.98	16.65	16.79	3,456,810	+0.09(+0.56%)
Oct 07, 2009	16.51	16.84	16.40	16.70	2,434,146	+0.17(+1.04%)
Oct 06, 2009	16.03	16.60	15.96	16.53	2,820,986	+0.73(+4.60%)
Oct 05, 2009	15.29	15.87	15.24	15.80	1,865,346	+0.61(+4.04%)
Oct 02, 2009	15.22	15.46	15.15	15.19	2,020,757	-0.22(-1.44%)

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.