Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	17.32	16.83	16.83	16.83	2,527,269	-0.53(-3.03%)
Dec 30, 2009	17.11	17.42	17.03	17.36	1,591,383	+0.17(+0.99%)
Dec 29, 2009	17.53	17.70	17.09	17.18	2,422,584	-0.32(-1.81%)
Dec 28, 2009	17.67	17.76	17.39	17.50	1,925,606	-0.09(-0.53%)
Dec 24, 2009	17.67	17.79	17.42	17.59	649,632	-0.02(-0.09%)
Dec 23, 2009	17.59	17.87	17.36	17.61	2,685,703	+0.12(+0.71%)
Dec 22, 2009	17.49	17.68	17.31	17.49	2,611,818	+0.16(+0.94%)
Dec 21, 2009	17.27	17.55	17.18	17.32	2,778,657	+0.18(+1.04%)
Dec 18, 2009	17.08	17.31	16.95	17.15	6,307,469	+0.26(+1.56%)
Dec 17, 2009	16.91	17.03	16.64	16.88	2,575,031	-0.17(-1.00%)
Dec 16, 2009	16.64	17.17	16.50	17.05	6,696,787	+1.08(+6.78%)
Dec 15, 2009	16.13	16.14	15.86	15.97	2,736,588	-0.22(-1.38%)
Dec 14, 2009	15.96	16.26	15.92	16.20	2,425,370	+0.07(+0.43%)
Dec 11, 2009	15.87	16.25	15.85	16.13	2,241,708	+0.08(+0.48%)
Dec 10, 2009	16.02	16.13	15.65	16.05	2,827,404	+0.21(+1.32%)
Dec 09, 2009	15.29	15.90	15.29	15.84	3,068,477	+0.49(+3.23%)
Dec 08, 2009	16.05	16.29	15.21	15.34	4,559,946	-0.83(-5.12%)
Dec 07, 2009	16.78	16.78	15.97	16.17	4,349,129	-0.40(-2.43%)
Dec 04, 2009	17.31	17.35	16.54	16.57	4,588,113	-0.36(-2.10%)
Dec 03, 2009	17.32	17.41	16.88	16.93	8,209,176	-0.05(-0.27%)
Dec 02, 2009	17.23	17.53	16.88	16.98	8,613,402	+0.05(+0.27%)
Dec 01, 2009	16.43	17.15	16.39	16.93	20,075,114	-0.61(-3.48%)
Nov 30, 2009	17.54	17.68	17.06	17.54	3,241,425	+0.29(+1.70%)
Nov 27, 2009	17.07	17.61	17.03	17.25	863,895	-0.46(-2.62%)
Nov 25, 2009	17.96	18.12	17.53	17.71	2,046,195	-0.02(-0.13%)
Nov 24, 2009	18.53	18.53	17.57	17.73	2,531,312	-0.63(-3.41%)
Nov 23, 2009	19.24	20.03	18.14	18.36	2,690,639	-0.65(-3.42%)
Nov 20, 2009	19.07	19.34	18.65	19.01	1,973,968	-0.33(-1.72%)
Nov 19, 2009	19.83	19.95	19.20	19.34	2,412,431	-0.70(-3.47%)
Nov 18, 2009	19.52	20.25	19.52	20.04	4,041,218	+0.29(+1.49%)
Nov 17, 2009	19.27	21.76	19.06	19.75	18,904,744	+3.34(+20.37%)
Nov 16, 2009	16.66	16.89	16.13	16.40	2,801,724	-0.35(-2.08%)
Nov 13, 2009	16.35	17.55	15.82	16.75	11,018,645	+2.75(+19.67%)
Nov 12, 2009	14.15	14.27	13.94	14.00	953,688	-0.15(-1.09%)
Nov 11, 2009	12.94	14.35	12.88	14.15	2,278,598	+0.75(+5.60%)
Nov 10, 2009	13.64	13.91	13.28	13.40	865,179	-0.39(-2.86%)
Nov 09, 2009	13.36	13.87	13.27	13.80	809,345	+0.64(+4.88%)
Nov 06, 2009	12.89	13.53	12.85	13.16	753,658	+0.38(+2.97%)
Nov 05, 2009	12.84	13.36	12.74	12.78	1,210,597	+0.16(+1.29%)
Nov 04, 2009	13.06	13.29	12.57	12.61	2,001,967	-0.29(-2.28%)
Nov 03, 2009	12.81	13.07	12.73	12.91	1,683,782	-0.03(-0.24%)
Nov 02, 2009	12.92	13.29	12.65	12.94	1,945,662	+0.12(+0.90%)
Oct 30, 2009	13.46	13.67	12.61	12.82	2,505,512	-0.78(-5.74%)
Oct 29, 2009	13.33	13.71	13.28	13.60	1,681,751	+0.46(+3.47%)
Oct 28, 2009	13.48	13.67	13.08	13.15	1,895,966	-0.41(-3.02%)
Oct 27, 2009	13.60	13.91	13.44	13.56	662,860	-0.02(-0.17%)
Oct 26, 2009	14.17	14.55	13.53	13.58	1,054,847	-0.52(-3.68%)
Oct 23, 2009	14.28	14.35	14.03	14.10	924,642	-0.71(-4.80%)
Oct 22, 2009	14.49	14.90	14.28	14.81	893,724	+0.34(+2.35%)
Oct 21, 2009	15.02	15.30	14.42	14.47	1,008,156	-0.57(-3.80%)
Oct 20, 2009	15.05	15.17	15.01	15.04	845,180	-0.34(-2.21%)
Oct 19, 2009	15.17	15.65	15.04	15.38	918,527	+0.25(+1.64%)
Oct 16, 2009	15.47	15.74	14.92	15.14	1,306,796	-0.80(-5.05%)
Oct 15, 2009	15.72	15.98	15.64	15.94	736,504	+0.05(+0.29%)
Oct 14, 2009	15.67	15.94	15.48	15.89	1,681,816	+0.50(+3.27%)
Oct 13, 2009	15.56	15.78	15.28	15.39	1,541,061	-0.19(-1.19%)
Oct 12, 2009	15.26	15.65	15.21	15.58	1,477,723	+0.19(+1.21%)
Oct 09, 2009	15.37	15.44	15.26	15.39	1,095,198	+0.05(+0.30%)
Oct 08, 2009	15.47	15.47	15.17	15.34	1,618,953	-0.02(-0.15%)
Oct 07, 2009	15.27	15.43	15.01	15.37	1,069,719	-0.02(-0.10%)
Oct 06, 2009	15.50	15.77	15.02	15.38	4,492,578	+0.09(+0.56%)
Oct 05, 2009	14.46	15.34	14.46	15.30	3,423,780	+1.26(+8.98%)
Oct 02, 2009	13.83	14.29	13.80	14.04	2,445,337	-0.06(-0.44%)

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.