Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	14.95	15.04	15.04	15.04	19,006,664	+0.15(+1.01%)
Dec 30, 2009	14.83	15.10	14.81	14.89	24,809,482	-0.01(-0.03%)
Dec 29, 2009	15.14	15.20	14.87	14.90	20,984,362	-0.15(-1.00%)
Dec 28, 2009	15.17	15.25	14.98	15.05	20,639,968	+0.06(+0.38%)
Dec 24, 2009	14.84	15.07	14.83	14.99	9,133,159	+0.21(+1.40%)
Dec 23, 2009	14.61	15.00	14.60	14.78	32,707,992	+0.26(+1.78%)
Dec 22, 2009	14.37	14.58	14.24	14.52	27,042,498	+0.30(+2.11%)
Dec 21, 2009	14.38	14.51	14.18	14.22	34,742,344	-0.01(-0.07%)
Dec 18, 2009	14.20	14.45	14.06	14.23	46,180,056	+0.00(+0.02%)
Dec 17, 2009	14.65	14.69	14.17	14.23	42,693,264	-0.95(-6.23%)
Dec 16, 2009	15.05	15.22	14.96	15.18	29,404,552	+0.15(+1.00%)
Dec 15, 2009	14.97	15.19	14.96	15.03	19,681,394	-0.10(-0.68%)
Dec 14, 2009	14.98	15.17	14.90	15.13	24,139,814	+0.32(+2.13%)
Dec 11, 2009	14.80	14.87	14.67	14.81	28,164,776	+0.18(+1.24%)
Dec 10, 2009	14.76	14.87	14.47	14.63	33,109,926	+0.11(+0.79%)
Dec 09, 2009	14.18	14.54	14.11	14.52	34,240,204	+0.28(+1.97%)
Dec 08, 2009	14.41	14.44	14.07	14.24	41,970,244	-0.38(-2.59%)
Dec 07, 2009	14.61	14.83	14.44	14.62	34,156,836	-0.01(-0.03%)
Dec 04, 2009	15.30	15.40	14.56	14.62	52,114,108	-0.35(-2.32%)
Dec 03, 2009	15.36	15.51	14.90	14.97	41,495,220	-0.26(-1.73%)
Dec 02, 2009	15.27	15.41	15.13	15.23	43,944,448	+0.01(+0.07%)
Dec 01, 2009	15.22	15.45	15.16	15.22	45,201,868	+0.37(+2.48%)
Nov 30, 2009	14.98	15.06	14.63	14.86	42,694,212	-0.09(-0.62%)
Nov 27, 2009	14.59	15.11	14.53	14.95	33,832,556	-0.35(-2.30%)
Nov 25, 2009	15.01	15.40	14.96	15.30	39,521,428	+0.67(+4.57%)
Nov 24, 2009	14.78	14.99	14.59	14.63	30,721,484	-0.21(-1.40%)
Nov 23, 2009	15.01	15.07	14.72	14.84	32,387,438	+0.23(+1.60%)
Nov 20, 2009	14.57	14.68	14.29	14.61	30,306,574	-0.13(-0.88%)
Nov 19, 2009	14.70	14.81	14.36	14.74	40,718,300	-0.17(-1.11%)
Nov 18, 2009	15.10	15.20	14.72	14.90	42,713,120	-0.18(-1.18%)
Nov 17, 2009	14.83	15.13	14.64	15.08	43,115,052	+0.21(+1.44%)
Nov 16, 2009	14.49	14.98	14.48	14.87	59,043,572	+0.47(+3.28%)
Nov 13, 2009	14.00	14.44	13.92	14.39	54,802,424	+0.34(+2.43%)
Nov 12, 2009	14.38	14.56	13.83	14.05	49,753,792	-0.48(-3.32%)
Nov 11, 2009	14.84	14.89	14.39	14.53	48,633,332	-0.12(-0.85%)
Nov 10, 2009	14.74	14.92	14.40	14.66	49,822,576	+0.14(+0.96%)
Nov 09, 2009	14.55	15.02	14.51	14.52	59,433,700	+0.27(+1.93%)
Nov 06, 2009	14.11	14.31	14.01	14.24	38,917,012	+0.15(+1.03%)
Nov 05, 2009	14.20	14.32	14.04	14.10	40,865,928	-0.02(-0.11%)
Nov 04, 2009	14.11	14.27	13.83	14.11	57,945,588	+0.31(+2.25%)
Nov 03, 2009	12.94	13.87	12.93	13.80	56,427,108	+0.27(+2.03%)
Nov 02, 2009	13.34	13.78	13.18	13.53	56,925,004	+0.32(+2.43%)
Oct 30, 2009	13.95	13.96	13.00	13.21	80,207,744	-0.62(-4.46%)
Oct 29, 2009	13.01	14.00	12.96	13.82	82,432,104	+1.27(+10.16%)
Oct 28, 2009	13.22	13.24	12.47	12.55	72,725,216	-0.84(-6.31%)
Oct 27, 2009	13.81	13.90	13.36	13.39	60,957,468	-0.45(-3.26%)
Oct 26, 2009	14.05	14.40	13.70	13.84	47,660,384	-0.12(-0.85%)
Oct 23, 2009	14.16	14.19	13.92	13.96	54,443,248	-0.13(-0.92%)
Oct 22, 2009	14.09	14.22	13.78	14.09	50,676,928	+0.14(+1.00%)
Oct 21, 2009	13.84	14.37	13.75	13.95	65,537,104	+0.25(+1.81%)
Oct 20, 2009	13.40	13.83	13.37	13.70	85,885,920	-0.44(-3.08%)
Oct 19, 2009	13.79	14.22	13.74	14.14	40,485,656	+0.37(+2.67%)
Oct 16, 2009	13.53	13.77	13.39	13.77	53,178,704	-0.17(-1.23%)
Oct 15, 2009	13.80	13.99	13.71	13.94	54,335,708	+0.11(+0.82%)
Oct 14, 2009	13.35	13.99	13.22	13.83	78,331,112	+0.88(+6.76%)
Oct 13, 2009	12.96	13.06	12.84	12.95	37,080,728	-0.15(-1.11%)
Oct 12, 2009	13.26	13.39	12.97	13.10	31,494,222	+0.03(+0.24%)
Oct 09, 2009	12.92	13.08	12.87	13.07	37,308,976	+0.13(+1.00%)
Oct 08, 2009	12.86	13.10	12.73	12.94	67,730,544	+0.29(+2.29%)
Oct 07, 2009	12.36	12.73	12.25	12.65	53,363,860	+0.28(+2.26%)
Oct 06, 2009	12.37	12.54	12.14	12.37	45,728,376	+0.20(+1.62%)
Oct 05, 2009	11.97	12.25	11.94	12.17	35,689,328	+0.30(+2.49%)
Oct 02, 2009	11.38	11.98	11.35	11.88	57,062,736	+0.32(+2.78%)

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.