Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	14.43	14.35	14.35	14.35	2,924,215	+0.06(+0.44%)
Dec 30, 2009	14.16	14.33	14.06	14.28	3,025,239	-0.04(-0.27%)
Dec 29, 2009	14.60	14.71	14.31	14.32	3,832,984	-0.12(-0.86%)
Dec 28, 2009	14.71	14.84	14.35	14.45	3,169,688	-0.19(-1.28%)
Dec 24, 2009	14.77	14.80	14.57	14.64	2,460,907	-0.05(-0.32%)
Dec 23, 2009	14.28	14.81	14.21	14.68	7,945,716	+0.59(+4.21%)
Dec 22, 2009	13.89	14.17	13.81	14.09	6,769,148	+0.12(+0.84%)
Dec 21, 2009	14.25	14.28	13.79	13.97	7,148,249	-0.05(-0.33%)
Dec 18, 2009	13.78	14.11	13.65	14.02	13,513,640	+0.04(+0.28%)
Dec 17, 2009	14.50	14.57	13.95	13.98	13,293,757	-0.95(-6.37%)
Dec 16, 2009	14.86	14.95	14.66	14.93	8,682,754	+0.26(+1.75%)
Dec 15, 2009	14.85	15.00	14.61	14.67	6,597,885	-0.27(-1.83%)
Dec 14, 2009	15.04	15.06	14.92	14.95	6,008,603	-0.05(-0.31%)
Dec 11, 2009	15.60	15.60	14.80	14.99	7,944,967	-0.47(-3.03%)
Dec 10, 2009	15.56	15.71	15.18	15.46	7,271,007	+0.05(+0.35%)
Dec 09, 2009	14.99	15.50	14.99	15.41	10,644,236	+0.48(+3.24%)
Dec 08, 2009	15.29	15.45	14.86	14.92	9,665,106	-0.67(-4.30%)
Dec 07, 2009	15.47	16.01	15.38	15.59	10,551,651	-0.37(-2.30%)
Dec 04, 2009	16.41	16.49	15.55	15.96	15,505,549	-0.80(-4.75%)
Dec 03, 2009	16.94	17.09	16.58	16.76	12,463,544	-0.37(-2.18%)
Dec 02, 2009	16.76	17.51	16.69	17.13	18,086,100	+0.68(+4.12%)
Dec 01, 2009	16.17	16.74	16.17	16.45	20,164,762	+0.84(+5.39%)
Nov 30, 2009	15.04	15.73	15.01	15.61	11,850,388	+0.51(+3.36%)
Nov 27, 2009	14.93	15.52	14.57	15.10	7,946,398	-0.73(-4.58%)
Nov 25, 2009	15.52	15.84	15.42	15.83	7,446,707	+0.63(+4.16%)
Nov 24, 2009	15.40	15.40	14.96	15.20	6,302,030	-0.08(-0.51%)
Nov 23, 2009	15.42	15.76	15.17	15.27	10,583,025	+0.35(+2.35%)
Nov 20, 2009	14.96	15.09	14.59	14.92	8,302,459	-0.25(-1.64%)
Nov 19, 2009	14.81	15.20	14.45	15.17	8,594,121	+0.23(+1.57%)
Nov 18, 2009	15.39	15.44	14.83	14.94	8,805,023	-0.29(-1.89%)
Nov 17, 2009	15.17	15.24	14.94	15.23	6,577,397	-0.12(-0.76%)
Nov 16, 2009	15.31	15.59	15.24	15.35	9,861,694	+0.38(+2.55%)
Nov 13, 2009	14.71	15.09	14.53	14.96	9,055,166	+0.29(+1.97%)
Nov 12, 2009	15.07	15.20	14.58	14.67	9,462,773	-0.62(-4.03%)
Nov 11, 2009	15.62	15.74	15.22	15.29	10,393,909	+0.21(+1.40%)
Nov 10, 2009	15.13	15.31	14.76	15.08	8,131,303	-0.05(-0.36%)
Nov 09, 2009	15.22	15.50	15.10	15.13	12,325,727	+0.58(+4.02%)
Nov 06, 2009	14.58	15.02	14.49	14.55	9,619,985	+0.09(+0.59%)
Nov 05, 2009	14.74	14.85	14.45	14.46	10,063,664	-0.24(-1.64%)
Nov 04, 2009	14.39	15.00	14.32	14.71	25,679,676	+0.63(+4.49%)
Nov 03, 2009	14.00	14.39	13.60	14.07	27,762,490	-0.65(-4.40%)
Nov 02, 2009	14.70	14.81	13.91	14.72	15,597,443	+0.23(+1.61%)
Oct 30, 2009	14.40	14.62	13.96	14.49	19,619,462	-0.02(-0.16%)
Oct 29, 2009	14.28	14.89	14.16	14.51	17,514,416	+0.48(+3.39%)
Oct 28, 2009	14.76	14.96	13.92	14.04	23,900,464	-0.87(-5.81%)
Oct 27, 2009	15.54	15.54	14.69	14.90	21,745,120	-0.96(-6.05%)
Oct 26, 2009	16.65	16.86	15.70	15.86	14,430,489	-0.80(-4.82%)
Oct 23, 2009	16.73	16.82	16.53	16.66	12,081,502	-0.27(-1.57%)
Oct 22, 2009	17.13	17.28	16.80	16.93	11,777,598	-0.29(-1.68%)
Oct 21, 2009	17.36	17.86	17.21	17.22	13,168,820	-0.32(-1.82%)
Oct 20, 2009	17.37	17.62	17.35	17.54	9,225,948	-0.65(-3.56%)
Oct 19, 2009	18.15	18.28	17.75	18.18	5,264,706	+0.14(+0.78%)
Oct 16, 2009	17.68	18.24	17.63	18.04	7,573,415	+0.16(+0.87%)
Oct 15, 2009	17.96	18.18	17.79	17.89	6,678,831	-0.40(-2.18%)
Oct 14, 2009	18.57	18.64	18.22	18.28	8,204,192	-0.13(-0.72%)
Oct 13, 2009	18.02	18.53	17.78	18.42	11,215,196	+0.39(+2.16%)
Oct 12, 2009	18.21	18.30	17.84	18.03	5,183,051	+0.02(+0.13%)
Oct 09, 2009	17.72	18.11	17.66	18.00	8,612,612	+0.17(+0.96%)
Oct 08, 2009	17.68	18.14	17.41	17.83	10,514,544	+0.34(+1.96%)
Oct 07, 2009	17.40	17.58	16.99	17.49	12,676,291	+0.29(+1.68%)
Oct 06, 2009	16.97	17.93	16.92	17.20	16,921,704	+0.76(+4.65%)
Oct 05, 2009	16.17	16.58	15.97	16.44	7,711,208	+0.51(+3.18%)
Oct 02, 2009	15.84	16.61	15.84	15.93	9,987,011	-0.19(-1.16%)

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.