Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	17.28	17.05	17.05	17.05	3,040,654	-0.21(-1.23%)
Dec 30, 2009	17.18	17.34	17.14	17.26	2,171,510	+0.04(+0.25%)
Dec 29, 2009	17.23	17.34	17.18	17.21	1,954,881	-0.00(-0.03%)
Dec 28, 2009	17.29	17.33	17.14	17.22	2,528,201	-0.06(-0.33%)
Dec 24, 2009	17.25	17.34	17.16	17.28	932,195	+0.06(+0.33%)
Dec 23, 2009	17.27	17.30	17.12	17.22	3,428,364	-0.02(-0.11%)
Dec 22, 2009	17.22	17.39	17.12	17.24	4,732,475	+0.12(+0.69%)
Dec 21, 2009	16.97	17.15	16.95	17.12	3,301,184	+0.18(+1.08%)
Dec 18, 2009	16.74	16.95	16.66	16.94	11,539,837	+0.28(+1.69%)
Dec 17, 2009	16.52	16.74	16.32	16.66	5,558,307	+0.06(+0.37%)
Dec 16, 2009	16.79	16.91	16.49	16.59	7,192,267	-0.16(-0.98%)
Dec 15, 2009	17.03	17.10	16.72	16.76	5,290,189	-0.40(-2.33%)
Dec 14, 2009	17.15	17.29	17.03	17.16	3,203,456	+0.17(+1.00%)
Dec 11, 2009	17.27	17.27	16.90	16.99	3,640,820	-0.11(-0.63%)
Dec 10, 2009	17.20	17.31	17.08	17.10	6,874,243	-0.04(-0.22%)
Dec 09, 2009	16.80	17.18	16.60	17.13	6,253,202	+0.27(+1.62%)
Dec 08, 2009	16.73	17.03	16.48	16.86	6,309,828	-0.04(-0.25%)
Dec 07, 2009	17.11	17.26	16.80	16.90	4,279,130	-0.20(-1.18%)
Dec 04, 2009	17.53	17.53	16.84	17.11	7,239,387	+0.08(+0.44%)
Dec 03, 2009	17.38	17.44	16.99	17.03	8,742,709	-0.35(-2.03%)
Dec 02, 2009	17.55	17.85	17.31	17.38	7,633,032	-0.50(-2.81%)
Dec 01, 2009	17.56	18.09	17.50	17.89	6,019,293	+0.46(+2.64%)
Nov 30, 2009	17.21	17.53	17.14	17.43	4,986,909	-0.06(-0.35%)
Nov 27, 2009	17.45	17.68	17.17	17.49	2,592,518	-0.47(-2.62%)
Nov 25, 2009	18.10	18.11	17.89	17.96	5,152,088	-0.08(-0.44%)
Nov 24, 2009	18.34	18.41	17.83	18.04	4,314,280	-0.26(-1.44%)
Nov 23, 2009	18.28	18.66	18.20	18.30	3,732,076	+0.21(+1.17%)
Nov 20, 2009	18.51	18.51	17.88	18.09	5,430,774	-0.18(-0.98%)
Nov 19, 2009	18.33	18.47	18.07	18.27	3,960,623	-0.28(-1.50%)
Nov 18, 2009	18.44	18.73	18.33	18.54	4,326,849	+0.04(+0.20%)
Nov 17, 2009	18.58	18.58	18.29	18.51	4,076,541	-0.11(-0.61%)
Nov 16, 2009	18.28	18.73	18.26	18.62	4,069,010	+0.34(+1.85%)
Nov 13, 2009	18.22	18.40	18.06	18.28	3,169,473	+0.22(+1.19%)
Nov 12, 2009	18.35	18.56	18.03	18.07	5,660,106	-0.32(-1.76%)
Nov 11, 2009	18.74	18.84	18.28	18.39	5,565,818	-0.14(-0.76%)
Nov 10, 2009	18.35	18.70	18.22	18.53	3,516,494	+0.02(+0.13%)
Nov 09, 2009	18.31	18.58	18.19	18.51	5,900,470	+0.36(+1.97%)
Nov 06, 2009	18.24	18.40	17.96	18.15	4,617,267	-0.14(-0.74%)
Nov 05, 2009	17.61	18.34	17.61	18.29	5,348,882	+0.69(+3.92%)
Nov 04, 2009	17.97	18.16	17.56	17.60	9,785,559	-0.13(-0.74%)
Nov 03, 2009	17.59	17.88	17.42	17.73	7,160,758	+0.20(+1.15%)
Nov 02, 2009	17.63	17.80	17.16	17.53	6,611,437	-0.03(-0.16%)
Oct 30, 2009	17.86	18.07	17.16	17.55	9,886,619	-0.39(-2.20%)
Oct 29, 2009	17.70	18.12	17.45	17.95	8,253,371	+0.60(+3.43%)
Oct 28, 2009	17.65	17.91	17.31	17.35	9,468,257	-0.30(-1.73%)
Oct 27, 2009	18.09	18.25	17.19	17.66	12,917,754	-0.76(-4.13%)
Oct 26, 2009	18.33	18.79	18.09	18.42	7,005,184	+0.09(+0.49%)
Oct 23, 2009	18.41	18.56	18.24	18.33	6,773,767	-0.03(-0.18%)
Oct 22, 2009	18.38	18.49	18.09	18.36	8,621,319	-0.10(-0.56%)
Oct 21, 2009	17.77	18.89	17.77	18.47	9,880,554	+0.22(+1.18%)
Oct 20, 2009	17.92	18.29	17.48	18.25	10,007,109	+0.21(+1.17%)
Oct 19, 2009	17.85	18.20	17.71	18.04	3,691,099	+0.38(+2.15%)
Oct 16, 2009	17.80	17.82	17.32	17.66	4,955,873	-0.23(-1.29%)
Oct 15, 2009	17.48	17.93	17.44	17.89	5,045,788	+0.36(+2.03%)
Oct 14, 2009	17.49	17.59	17.35	17.53	6,152,831	+0.24(+1.38%)
Oct 13, 2009	17.26	17.41	17.11	17.29	4,074,766	-0.06(-0.35%)
Oct 12, 2009	17.61	17.70	17.17	17.35	4,052,486	-0.11(-0.62%)
Oct 09, 2009	17.36	17.52	17.25	17.46	4,933,682	-0.07(-0.40%)
Oct 08, 2009	17.37	17.81	17.24	17.53	4,926,737	+0.47(+2.75%)
Oct 07, 2009	17.27	17.27	16.87	17.06	4,722,177	-0.06(-0.36%)
Oct 06, 2009	16.90	17.49	16.80	17.12	6,844,111	+0.34(+2.04%)
Oct 05, 2009	16.78	16.95	16.56	16.78	7,943,070	+0.08(+0.51%)
Oct 02, 2009	16.56	16.87	16.37	16.70	7,870,951	-0.04(-0.25%)

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.