Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	18.07	17.85	17.85	17.85	7,563,159	-0.18(-0.97%)
Dec 30, 2009	18.02	18.08	18.00	18.02	4,660,798	-0.03(-0.19%)
Dec 29, 2009	18.04	18.10	18.04	18.06	4,725,304	+0.03(+0.19%)
Dec 28, 2009	18.08	18.08	17.97	18.02	12,563,269	+0.03(+0.19%)
Dec 24, 2009	17.96	18.02	17.93	17.99	2,325,779	+0.07(+0.38%)
Dec 23, 2009	17.87	17.96	17.87	17.92	5,278,539	+0.01(+0.08%)
Dec 22, 2009	17.77	17.92	17.77	17.91	6,096,566	+0.12(+0.68%)
Dec 21, 2009	17.77	17.89	17.71	17.79	11,346,426	+0.09(+0.53%)
Dec 18, 2009	17.89	17.89	17.50	17.69	15,005,667	-0.20(-1.13%)
Dec 17, 2009	18.02	18.06	17.89	17.89	15,870,125	-0.37(-2.01%)
Dec 16, 2009	18.27	18.27	18.10	18.26	9,060,953	+0.06(+0.35%)
Dec 15, 2009	18.25	18.25	18.15	18.20	7,763,408	-0.07(-0.41%)
Dec 14, 2009	18.27	18.29	18.22	18.27	6,062,397	+0.07(+0.37%)
Dec 11, 2009	18.20	18.29	18.16	18.20	6,754,821	+0.10(+0.56%)
Dec 10, 2009	18.18	18.20	18.08	18.10	9,853,526	+0.06(+0.34%)
Dec 09, 2009	18.02	18.06	17.93	18.04	9,847,325	+0.03(+0.19%)
Dec 08, 2009	18.14	18.14	17.93	18.01	14,794,604	-0.21(-1.15%)
Dec 07, 2009	18.15	18.28	18.15	18.22	6,584,543	-0.02(-0.11%)
Dec 04, 2009	18.29	18.40	18.12	18.24	11,998,287	+0.09(+0.52%)
Dec 03, 2009	18.31	18.31	18.12	18.14	11,242,297	-0.14(-0.77%)
Dec 02, 2009	18.25	18.33	18.20	18.29	7,376,264	-0.02(-0.11%)
Dec 01, 2009	18.20	18.31	18.09	18.31	7,936,973	+0.25(+1.38%)
Nov 30, 2009	18.14	18.14	17.99	18.06	7,012,850	-0.07(-0.37%)
Nov 27, 2009	17.89	18.21	17.89	18.12	5,802,705	-0.17(-0.92%)
Nov 25, 2009	18.37	18.37	18.29	18.29	7,195,803	-0.03(-0.18%)
Nov 24, 2009	18.25	18.35	18.22	18.33	6,771,985	+0.04(+0.22%)
Nov 23, 2009	18.25	18.36	18.25	18.29	6,336,012	+0.15(+0.85%)
Nov 20, 2009	18.03	18.18	18.03	18.13	8,428,386	+0.03(+0.15%)
Nov 19, 2009	18.10	18.14	17.97	18.10	9,198,801	-0.09(-0.48%)
Nov 18, 2009	18.22	18.22	18.07	18.19	9,234,512	-0.01(-0.07%)
Nov 17, 2009	18.10	18.20	18.10	18.20	6,286,501	+0.09(+0.48%)
Nov 16, 2009	18.05	18.21	18.05	18.12	7,735,959	+0.10(+0.56%)
Nov 13, 2009	17.93	18.05	17.87	18.02	6,006,606	+0.12(+0.68%)
Nov 12, 2009	17.98	18.07	17.88	17.89	7,097,150	-0.11(-0.60%)
Nov 11, 2009	18.04	18.04	17.91	18.00	10,667,314	+0.05(+0.30%)
Nov 10, 2009	17.95	18.04	17.89	17.95	5,213,712	-0.01(-0.04%)
Nov 09, 2009	17.81	17.96	17.71	17.96	8,019,613	+0.29(+1.64%)
Nov 06, 2009	17.54	17.69	17.50	17.67	6,780,811	+0.09(+0.54%)
Nov 05, 2009	17.46	17.64	17.38	17.57	17,681,962	+0.03(+0.19%)
Nov 04, 2009	17.50	17.70	17.49	17.54	11,922,983	+0.07(+0.39%)
Nov 03, 2009	17.51	17.58	17.38	17.47	26,967,320	-0.11(-0.65%)
Nov 02, 2009	17.42	17.61	17.42	17.58	13,105,837	+0.17(+0.97%)
Oct 30, 2009	17.67	17.73	17.40	17.42	12,033,465	-0.28(-1.56%)
Oct 29, 2009	17.57	17.73	17.49	17.69	14,608,272	+0.28(+1.63%)
Oct 28, 2009	17.40	17.57	17.39	17.41	21,764,918	-0.05(-0.27%)
Oct 27, 2009	17.46	17.55	17.39	17.46	9,583,655	+0.01(+0.08%)
Oct 26, 2009	17.56	17.71	17.42	17.44	8,604,467	-0.13(-0.77%)
Oct 23, 2009	17.60	17.61	17.52	17.58	10,237,874	-0.18(-0.99%)
Oct 22, 2009	17.69	17.83	17.62	17.75	7,594,126	+0.03(+0.17%)
Oct 21, 2009	17.83	17.98	17.69	17.72	17,366,364	-0.14(-0.77%)
Oct 20, 2009	17.84	17.91	17.83	17.86	12,213,270	-0.02(-0.11%)
Oct 19, 2009	17.81	17.96	17.78	17.88	15,651,140	+0.10(+0.57%)
Oct 16, 2009	17.63	17.83	17.63	17.78	7,157,278	+0.09(+0.53%)
Oct 15, 2009	17.54	17.71	17.51	17.69	5,439,852	+0.13(+0.77%)
Oct 14, 2009	17.62	17.62	17.49	17.55	6,529,004	+0.06(+0.35%)
Oct 13, 2009	17.54	17.54	17.42	17.49	3,298,917	-0.06(-0.35%)
Oct 12, 2009	17.60	17.61	17.46	17.55	2,821,986	+0.07(+0.42%)
Oct 09, 2009	17.46	17.49	17.39	17.48	5,389,262	+0.04(+0.23%)
Oct 08, 2009	17.36	17.48	17.35	17.44	4,453,358	+0.10(+0.58%)
Oct 07, 2009	17.28	17.34	17.24	17.33	6,511,435	+0.07(+0.43%)
Oct 06, 2009	17.13	17.29	17.13	17.26	7,961,418	+0.16(+0.91%)
Oct 05, 2009	17.05	17.13	16.92	17.11	7,286,253	+0.04(+0.24%)
Oct 02, 2009	16.92	17.13	16.92	17.07	8,065,353	+0.05(+0.32%)

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.