Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	18.27	18.44	18.44	18.44	42,362,280	+0.30(+1.66%)
Dec 30, 2009	18.11	18.32	18.06	18.14	27,938,474	-0.09(-0.49%)
Dec 29, 2009	18.26	18.36	18.14	18.23	27,204,522	+0.03(+0.19%)
Dec 28, 2009	18.50	18.58	18.13	18.19	28,914,406	-0.31(-1.70%)
Dec 24, 2009	18.42	18.54	18.36	18.51	15,340,965	+0.16(+0.89%)
Dec 23, 2009	18.63	18.64	18.26	18.34	37,340,884	-0.21(-1.14%)
Dec 22, 2009	18.62	18.65	18.22	18.56	66,888,036	-0.20(-1.09%)
Dec 21, 2009	18.44	18.78	18.34	18.76	69,143,552	+0.46(+2.54%)
Dec 18, 2009	18.02	18.45	17.88	18.30	213,340,320	+0.49(+2.72%)
Dec 17, 2009	17.52	17.89	17.50	17.81	118,151,968	+0.11(+0.62%)
Dec 16, 2009	17.82	17.91	17.46	17.70	128,033,616	+0.02(+0.12%)
Dec 15, 2009	17.78	17.98	17.08	17.68	372,546,432	+0.27(+1.53%)
Dec 14, 2009	17.36	17.70	17.35	17.42	63,151,576	+0.05(+0.32%)
Dec 11, 2009	17.14	17.52	17.09	17.36	70,982,808	+0.06(+0.36%)
Dec 10, 2009	17.89	17.94	17.25	17.30	90,919,816	-0.44(-2.47%)
Dec 09, 2009	17.87	18.00	17.64	17.74	52,230,060	-0.05(-0.27%)
Dec 08, 2009	17.76	18.08	17.70	17.78	62,455,604	-0.23(-1.25%)
Dec 07, 2009	18.49	18.66	17.89	18.01	52,316,344	-0.41(-2.23%)
Dec 04, 2009	18.46	18.74	18.15	18.42	93,552,256	+0.32(+1.77%)
Dec 03, 2009	18.80	19.07	18.04	18.10	97,455,096	-0.66(-3.50%)
Dec 02, 2009	19.05	19.12	18.64	18.75	51,721,928	-0.37(-1.93%)
Dec 01, 2009	19.23	19.40	19.03	19.12	48,549,048	-0.03(-0.18%)
Nov 30, 2009	18.64	19.20	18.62	19.16	53,774,324	+0.61(+3.32%)
Nov 27, 2009	18.42	18.85	18.38	18.54	33,923,204	-0.47(-2.48%)
Nov 25, 2009	19.14	19.22	18.89	19.01	33,496,212	+0.22(+1.16%)
Nov 24, 2009	19.05	19.18	18.77	18.80	42,470,768	-0.38(-1.99%)
Nov 23, 2009	19.28	19.37	19.05	19.18	47,918,880	+0.14(+0.72%)
Nov 20, 2009	19.27	19.32	18.90	19.04	61,300,304	-0.29(-1.52%)
Nov 19, 2009	19.53	19.56	19.23	19.33	45,151,316	-0.38(-1.94%)
Nov 18, 2009	19.33	19.77	19.31	19.72	39,924,832	+0.33(+1.73%)
Nov 17, 2009	19.26	19.46	19.12	19.38	42,707,704	+0.11(+0.57%)
Nov 16, 2009	19.08	19.59	18.98	19.27	66,240,048	+0.36(+1.91%)
Nov 13, 2009	19.12	19.19	18.70	18.91	53,536,260	-0.37(-1.91%)
Nov 12, 2009	19.66	19.74	19.21	19.28	50,592,832	-0.40(-2.01%)
Nov 11, 2009	19.38	19.90	19.30	19.68	58,672,460	+0.48(+2.49%)
Nov 10, 2009	19.30	19.44	19.08	19.20	51,522,308	-0.20(-1.06%)
Nov 09, 2009	18.79	19.40	18.53	19.40	64,968,864	+0.87(+4.72%)
Nov 06, 2009	18.26	18.67	18.16	18.53	55,053,588	+0.31(+1.69%)
Nov 05, 2009	18.46	18.67	18.11	18.22	78,074,464	-0.10(-0.56%)
Nov 04, 2009	19.14	19.21	18.26	18.32	67,410,720	-0.63(-3.32%)
Nov 03, 2009	18.53	19.16	18.45	18.95	55,393,060	+0.09(+0.47%)
Nov 02, 2009	19.03	19.29	18.27	18.86	81,345,176	+0.06(+0.33%)
Oct 30, 2009	19.36	19.47	18.69	18.80	97,232,344	-0.72(-3.68%)
Oct 29, 2009	19.12	19.55	18.92	19.52	70,102,432	+0.76(+4.04%)
Oct 28, 2009	19.29	19.31	18.72	18.76	83,802,888	-0.64(-3.28%)
Oct 27, 2009	19.41	19.61	19.16	19.40	72,919,320	-0.04(-0.21%)
Oct 26, 2009	20.02	20.04	19.31	19.44	80,782,456	-0.59(-2.97%)
Oct 23, 2009	20.11	20.14	19.85	20.03	72,272,904	-0.58(-2.82%)
Oct 22, 2009	19.67	20.69	19.55	20.61	109,627,960	+0.87(+4.39%)
Oct 21, 2009	20.56	21.26	19.70	19.74	166,356,480	-1.07(-5.12%)
Oct 20, 2009	20.71	20.93	20.63	20.81	60,988,384	+0.27(+1.30%)
Oct 19, 2009	20.74	20.78	20.34	20.54	47,306,408	+0.03(+0.17%)
Oct 16, 2009	20.89	20.93	20.38	20.51	84,120,920	-0.93(-4.33%)
Oct 15, 2009	21.18	21.54	21.12	21.44	57,189,616	+0.03(+0.13%)
Oct 14, 2009	20.97	21.47	20.76	21.41	92,041,632	+0.87(+4.26%)
Oct 13, 2009	20.48	20.73	20.24	20.54	56,549,732	-0.15(-0.73%)
Oct 12, 2009	19.92	20.87	19.89	20.69	76,820,200	+0.73(+3.66%)
Oct 09, 2009	19.82	20.04	19.72	19.96	42,776,940	+0.11(+0.55%)
Oct 08, 2009	19.92	20.11	19.75	19.85	66,277,636	-0.14(-0.72%)
Oct 07, 2009	19.46	20.02	19.38	19.99	61,179,568	+0.41(+2.09%)
Oct 06, 2009	19.36	19.85	19.34	19.58	86,458,064	+0.39(+2.03%)
Oct 05, 2009	18.75	19.33	18.68	19.19	82,062,560	+1.24(+6.89%)
Oct 02, 2009	17.79	18.23	17.76	17.95	76,200,152	-0.22(-1.20%)

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.