Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	19.21	19.06	19.06	19.06	756,749	-0.08(-0.43%)
Dec 30, 2009	19.22	19.32	19.00	19.14	1,580,665	-0.09(-0.48%)
Dec 29, 2009	19.26	19.33	19.10	19.23	1,829,418	+0.07(+0.38%)
Dec 28, 2009	19.31	19.31	19.02	19.16	717,623	-0.09(-0.48%)
Dec 24, 2009	19.05	19.29	19.00	19.25	442,497	+0.17(+0.91%)
Dec 23, 2009	19.19	19.19	18.96	19.08	2,014,910	-0.02(-0.10%)
Dec 22, 2009	19.08	19.17	19.00	19.09	2,192,876	+0.13(+0.68%)
Dec 21, 2009	19.01	19.22	18.80	18.97	1,073,008	+0.10(+0.54%)
Dec 18, 2009	18.67	18.88	18.42	18.86	1,610,460	+0.02(+0.10%)
Dec 17, 2009	19.26	19.28	18.85	18.85	1,493,190	-0.80(-4.07%)
Dec 16, 2009	19.48	19.69	19.42	19.65	1,672,009	+0.28(+1.42%)
Dec 15, 2009	19.22	19.45	19.08	19.37	4,315,036	+0.19(+1.01%)
Dec 14, 2009	19.32	19.49	19.12	19.18	2,396,618	+0.04(+0.19%)
Dec 11, 2009	19.33	19.34	19.04	19.14	3,031,389	-0.08(-0.43%)
Dec 10, 2009	19.05	19.30	19.05	19.22	1,675,886	+0.02(+0.10%)
Dec 09, 2009	19.31	19.31	18.88	19.20	1,459,022	-0.04(-0.19%)
Dec 08, 2009	19.61	19.61	19.20	19.24	1,688,266	-0.39(-2.01%)
Dec 07, 2009	19.55	19.84	19.47	19.64	1,933,197	+0.04(+0.19%)
Dec 04, 2009	19.54	19.82	19.31	19.60	4,387,114	+0.34(+1.76%)
Dec 03, 2009	19.42	19.45	19.19	19.26	1,962,938	-0.02(-0.10%)
Dec 02, 2009	19.20	19.59	19.20	19.28	2,340,090	-0.06(-0.33%)
Dec 01, 2009	19.04	19.59	19.04	19.34	2,706,015	+0.46(+2.43%)
Nov 30, 2009	18.69	18.98	18.69	18.88	1,567,624	+0.03(+0.15%)
Nov 27, 2009	18.50	19.00	18.44	18.86	1,008,611	-0.15(-0.77%)
Nov 25, 2009	18.94	19.15	18.94	19.00	2,522,073	-0.01(-0.05%)
Nov 24, 2009	19.12	19.13	18.86	19.01	2,462,971	-0.10(-0.53%)
Nov 23, 2009	19.22	19.51	18.83	19.11	3,472,374	+0.06(+0.29%)
Nov 20, 2009	19.15	19.23	19.02	19.06	2,162,751	-0.18(-0.95%)
Nov 19, 2009	19.26	19.29	18.99	19.24	2,039,163	-0.04(-0.19%)
Nov 18, 2009	19.57	19.57	19.23	19.28	1,979,814	-0.17(-0.90%)
Nov 17, 2009	19.98	20.07	19.26	19.45	3,975,669	-0.86(-4.25%)
Nov 16, 2009	19.54	20.34	19.50	20.32	3,656,000	+0.99(+5.13%)
Nov 13, 2009	19.55	19.62	19.24	19.32	2,697,742	-0.17(-0.89%)
Nov 12, 2009	19.82	19.85	19.31	19.50	2,392,762	-0.33(-1.67%)
Nov 11, 2009	19.58	19.91	19.46	19.83	2,106,399	+0.41(+2.13%)
Nov 10, 2009	19.05	19.50	19.05	19.42	2,232,786	+0.09(+0.48%)
Nov 09, 2009	19.09	19.54	18.90	19.32	3,114,060	+0.48(+2.53%)
Nov 06, 2009	18.68	19.06	18.62	18.85	1,628,915	+0.22(+1.18%)
Nov 05, 2009	18.28	18.92	18.25	18.63	2,321,292	+0.39(+2.11%)
Nov 04, 2009	18.05	18.62	18.04	18.24	2,663,981	+0.32(+1.79%)
Nov 03, 2009	17.51	17.97	17.47	17.92	1,768,982	-0.25(-1.36%)
Nov 02, 2009	17.81	18.30	17.76	18.17	2,796,242	+0.39(+2.22%)
Oct 30, 2009	18.70	18.75	17.63	17.77	2,729,944	-0.93(-4.96%)
Oct 29, 2009	18.43	18.70	18.21	18.70	2,256,886	+0.52(+2.88%)
Oct 28, 2009	18.51	18.61	18.13	18.18	6,669,816	-0.36(-1.93%)
Oct 27, 2009	19.20	19.20	18.39	18.53	5,304,134	-0.23(-1.22%)
Oct 26, 2009	18.67	18.99	18.62	18.76	5,674,049	+0.14(+0.74%)
Oct 23, 2009	18.77	18.82	18.58	18.63	5,584,268	-0.03(-0.15%)
Oct 22, 2009	18.86	18.96	18.48	18.65	3,209,901	-0.09(-0.49%)
Oct 21, 2009	18.73	19.11	17.98	18.75	5,674,498	+0.42(+2.30%)
Oct 20, 2009	17.95	18.41	17.94	18.32	3,912,125	+0.24(+1.32%)
Oct 19, 2009	17.71	18.12	17.44	18.08	1,729,556	+0.49(+2.76%)
Oct 16, 2009	17.67	17.75	17.47	17.60	2,407,624	-0.18(-1.03%)
Oct 15, 2009	17.70	17.86	17.59	17.78	2,163,639	-0.02(-0.10%)
Oct 14, 2009	17.67	17.84	17.56	17.80	2,787,918	+0.30(+1.73%)
Oct 13, 2009	17.40	17.65	17.30	17.50	2,699,222	+0.07(+0.42%)
Oct 12, 2009	17.41	17.42	17.20	17.42	2,087,992	+0.34(+1.99%)
Oct 09, 2009	16.85	17.22	16.84	17.08	2,197,176	+0.10(+0.59%)
Oct 08, 2009	16.69	17.21	16.69	16.98	2,649,477	+0.36(+2.15%)
Oct 07, 2009	16.44	16.72	16.38	16.63	2,535,681	+0.08(+0.50%)
Oct 06, 2009	16.64	16.85	16.47	16.54	3,741,422	+0.00(+0.00%)
Oct 05, 2009	16.42	16.61	16.27	16.54	3,531,794	+0.26(+1.58%)
Oct 02, 2009	16.27	16.51	16.14	16.29	3,965,403	-0.17(-1.00%)

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.