Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	20.41	20.00	20.00	20.00	859,658	-0.39(-1.91%)
Dec 30, 2009	20.30	20.45	20.25	20.39	551,594	-0.01(-0.04%)
Dec 29, 2009	20.33	20.49	20.33	20.39	950,050	+0.07(+0.33%)
Dec 28, 2009	20.31	20.39	20.24	20.33	748,661	+0.05(+0.26%)
Dec 24, 2009	20.34	20.45	20.20	20.27	237,501	-0.01(-0.04%)
Dec 23, 2009	20.31	20.50	20.14	20.28	895,887	+0.07(+0.37%)
Dec 22, 2009	19.96	20.40	19.96	20.21	1,539,384	+0.25(+1.27%)
Dec 21, 2009	19.85	20.15	19.75	19.95	2,080,220	+0.41(+2.11%)
Dec 18, 2009	19.73	19.78	19.36	19.54	2,860,662	+0.01(+0.04%)
Dec 17, 2009	19.73	19.98	19.53	19.53	1,299,533	-0.43(-2.17%)
Dec 16, 2009	20.06	20.20	19.91	19.97	1,869,801	+0.09(+0.45%)
Dec 15, 2009	19.92	20.30	19.70	19.88	2,081,457	-0.03(-0.15%)
Dec 14, 2009	19.72	19.93	19.68	19.91	2,132,468	+0.55(+2.86%)
Dec 11, 2009	19.35	19.45	19.17	19.35	1,383,113	+0.16(+0.82%)
Dec 10, 2009	18.99	19.32	18.98	19.20	2,343,681	+0.38(+2.03%)
Dec 09, 2009	18.93	18.93	18.52	18.81	1,397,328	-0.12(-0.63%)
Dec 08, 2009	19.08	19.08	18.61	18.93	1,921,749	-0.22(-1.17%)
Dec 07, 2009	19.20	19.36	18.76	19.16	2,936,738	-0.10(-0.51%)
Dec 04, 2009	17.95	19.33	17.85	19.26	6,932,678	+1.92(+11.04%)
Dec 03, 2009	17.14	17.63	17.13	17.34	3,995,380	+0.23(+1.36%)
Dec 02, 2009	16.98	17.21	16.97	17.11	2,064,576	+0.09(+0.53%)
Dec 01, 2009	16.83	17.19	16.83	17.02	2,871,499	+0.31(+1.88%)
Nov 30, 2009	16.59	16.74	16.39	16.70	2,119,435	+0.10(+0.63%)
Nov 27, 2009	16.46	16.85	16.46	16.60	615,845	-0.41(-2.42%)
Nov 25, 2009	17.21	17.29	16.92	17.01	2,162,432	-0.17(-1.00%)
Nov 24, 2009	17.63	17.65	17.11	17.18	1,807,233	-0.39(-2.21%)
Nov 23, 2009	17.59	17.83	17.50	17.57	1,215,712	+0.19(+1.12%)
Nov 20, 2009	17.33	17.50	17.22	17.38	950,886	-0.08(-0.47%)
Nov 19, 2009	17.77	17.77	17.34	17.46	1,256,111	-0.47(-2.63%)
Nov 18, 2009	18.14	18.17	17.76	17.93	1,636,180	-0.19(-1.03%)
Nov 17, 2009	18.14	18.14	17.92	18.12	1,372,855	-0.01(-0.04%)
Nov 16, 2009	17.83	18.17	17.83	18.13	1,136,943	+0.36(+2.02%)
Nov 13, 2009	17.59	17.96	17.52	17.77	2,165,686	+0.02(+0.13%)
Nov 12, 2009	18.12	18.13	17.71	17.74	2,179,329	-0.36(-1.98%)
Nov 11, 2009	18.31	18.48	17.97	18.10	1,621,548	-0.10(-0.53%)
Nov 10, 2009	18.51	18.59	18.05	18.20	2,359,314	-0.03(-0.16%)
Nov 09, 2009	18.07	18.28	18.00	18.23	1,027,918	+0.25(+1.37%)
Nov 06, 2009	17.88	18.14	17.67	17.98	1,613,716	+0.01(+0.08%)
Nov 05, 2009	17.71	18.13	17.67	17.97	1,649,242	+0.41(+2.34%)
Nov 04, 2009	17.62	17.77	17.49	17.56	2,334,725	+0.03(+0.17%)
Nov 03, 2009	17.43	17.61	17.26	17.53	2,193,361	+0.04(+0.26%)
Nov 02, 2009	17.42	17.62	17.15	17.48	3,182,282	+0.13(+0.73%)
Oct 30, 2009	17.98	17.98	17.35	17.36	2,742,306	-0.76(-4.21%)
Oct 29, 2009	17.92	18.13	17.63	18.12	2,715,959	+0.28(+1.59%)
Oct 28, 2009	18.86	18.99	17.79	17.83	3,830,824	-1.19(-6.25%)
Oct 27, 2009	19.38	19.44	18.97	19.02	2,050,020	-0.29(-1.51%)
Oct 26, 2009	19.29	19.72	19.12	19.32	2,635,028	+0.07(+0.39%)
Oct 23, 2009	19.21	19.32	19.06	19.24	2,545,037	-0.37(-1.87%)
Oct 22, 2009	18.48	19.61	18.48	19.61	4,233,451	+1.11(+5.98%)
Oct 21, 2009	19.50	19.64	18.44	18.50	4,346,930	-1.25(-6.33%)
Oct 20, 2009	19.64	19.84	19.64	19.75	1,168,221	-0.15(-0.75%)
Oct 19, 2009	19.79	20.02	19.62	19.90	1,011,575	+0.17(+0.87%)
Oct 16, 2009	19.54	19.77	19.41	19.73	1,712,969	-0.02(-0.11%)
Oct 15, 2009	19.32	19.77	19.32	19.75	1,136,905	+0.21(+1.07%)
Oct 14, 2009	19.68	19.84	19.33	19.54	1,446,979	+0.28(+1.44%)
Oct 13, 2009	19.39	19.44	19.16	19.26	953,871	-0.19(-1.00%)
Oct 12, 2009	19.44	19.60	19.34	19.46	1,033,435	+0.02(+0.08%)
Oct 09, 2009	19.44	19.53	19.29	19.44	1,157,210	+0.05(+0.27%)
Oct 08, 2009	19.01	19.79	19.01	19.39	2,485,849	+0.61(+3.23%)
Oct 07, 2009	18.77	18.86	18.60	18.78	1,692,042	-0.11(-0.59%)
Oct 06, 2009	18.78	19.09	18.60	18.90	2,050,094	+0.27(+1.45%)
Oct 05, 2009	17.87	18.66	17.76	18.63	3,070,690	+0.84(+4.71%)
Oct 02, 2009	17.79	18.05	17.57	17.79	2,336,830	-0.22(-1.21%)

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.