Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	20.57	20.15	20.15	20.15	852,899	-0.39(-1.91%)
Dec 30, 2009	20.46	20.61	20.41	20.55	547,257	-0.01(-0.04%)
Dec 29, 2009	20.49	20.65	20.49	20.55	942,580	+0.07(+0.33%)
Dec 28, 2009	20.47	20.55	20.40	20.49	742,774	+0.05(+0.26%)
Dec 24, 2009	20.50	20.61	20.36	20.43	235,634	-0.01(-0.04%)
Dec 23, 2009	20.47	20.66	20.30	20.44	888,843	+0.08(+0.37%)
Dec 22, 2009	20.12	20.56	20.12	20.37	1,527,280	+0.26(+1.28%)
Dec 21, 2009	20.01	20.31	19.91	20.11	2,063,865	+0.41(+2.11%)
Dec 18, 2009	19.88	19.94	19.51	19.69	2,838,171	+0.01(+0.04%)
Dec 17, 2009	19.88	20.14	19.68	19.69	1,289,316	-0.44(-2.17%)
Dec 16, 2009	20.22	20.36	20.06	20.12	1,855,100	+0.09(+0.45%)
Dec 15, 2009	20.08	20.46	19.85	20.03	2,065,091	-0.03(-0.15%)
Dec 14, 2009	19.88	20.09	19.83	20.06	2,115,702	+0.56(+2.86%)
Dec 11, 2009	19.51	19.60	19.32	19.51	1,372,239	+0.16(+0.82%)
Dec 10, 2009	19.14	19.47	19.13	19.35	2,325,254	+0.38(+2.03%)
Dec 09, 2009	19.08	19.08	18.66	18.96	1,386,342	-0.12(-0.63%)
Dec 08, 2009	19.23	19.23	18.76	19.08	1,906,640	-0.23(-1.17%)
Dec 07, 2009	19.35	19.51	18.91	19.31	2,913,648	-0.10(-0.51%)
Dec 04, 2009	18.10	19.48	17.99	19.41	6,878,171	+1.93(+11.04%)
Dec 03, 2009	17.27	17.77	17.27	17.48	3,963,967	+0.23(+1.36%)
Dec 02, 2009	17.12	17.34	17.10	17.24	2,048,344	+0.09(+0.53%)
Dec 01, 2009	16.97	17.33	16.97	17.15	2,848,922	+0.32(+1.88%)
Nov 30, 2009	16.72	16.87	16.52	16.84	2,102,771	+0.11(+0.63%)
Nov 27, 2009	16.59	16.99	16.59	16.73	611,003	-0.41(-2.42%)
Nov 25, 2009	17.34	17.43	17.06	17.15	2,145,431	-0.17(-1.00%)
Nov 24, 2009	17.77	17.79	17.24	17.32	1,793,024	-0.39(-2.21%)
Nov 23, 2009	17.73	17.97	17.64	17.71	1,206,153	+0.20(+1.12%)
Nov 20, 2009	17.47	17.64	17.36	17.52	943,409	-0.08(-0.47%)
Nov 19, 2009	17.92	17.92	17.48	17.60	1,246,235	-0.48(-2.63%)
Nov 18, 2009	18.28	18.32	17.90	18.07	1,623,316	-0.19(-1.03%)
Nov 17, 2009	18.28	18.28	18.07	18.26	1,362,061	-0.01(-0.04%)
Nov 16, 2009	17.98	18.32	17.98	18.27	1,128,004	+0.36(+2.02%)
Nov 13, 2009	17.73	18.10	17.66	17.91	2,148,659	+0.02(+0.13%)
Nov 12, 2009	18.26	18.28	17.86	17.89	2,162,194	-0.36(-1.98%)
Nov 11, 2009	18.46	18.62	18.11	18.25	1,608,799	-0.10(-0.53%)
Nov 10, 2009	18.65	18.74	18.19	18.35	2,340,765	-0.03(-0.16%)
Nov 09, 2009	18.22	18.43	18.14	18.38	1,019,836	+0.25(+1.37%)
Nov 06, 2009	18.02	18.28	17.81	18.13	1,601,028	+0.02(+0.08%)
Nov 05, 2009	17.85	18.28	17.81	18.11	1,636,275	+0.41(+2.34%)
Nov 04, 2009	17.76	17.91	17.63	17.70	2,316,369	+0.03(+0.17%)
Nov 03, 2009	17.57	17.75	17.40	17.67	2,176,116	+0.05(+0.26%)
Nov 02, 2009	17.56	17.76	17.28	17.62	3,157,262	+0.13(+0.73%)
Oct 30, 2009	18.13	18.13	17.49	17.49	2,720,745	-0.77(-4.21%)
Oct 29, 2009	18.07	18.27	17.77	18.26	2,694,605	+0.29(+1.59%)
Oct 28, 2009	19.01	19.14	17.93	17.98	3,800,705	-1.20(-6.25%)
Oct 27, 2009	19.54	19.60	19.12	19.17	2,033,902	-0.29(-1.51%)
Oct 26, 2009	19.44	19.88	19.27	19.47	2,614,311	+0.08(+0.39%)
Oct 23, 2009	19.36	19.47	19.21	19.39	2,525,027	-0.37(-1.87%)
Oct 22, 2009	18.62	19.77	18.62	19.76	4,200,166	+1.12(+5.98%)
Oct 21, 2009	19.65	19.79	18.59	18.65	4,312,753	-1.26(-6.33%)
Oct 20, 2009	19.80	20.00	19.79	19.91	1,159,036	-0.15(-0.75%)
Oct 19, 2009	19.95	20.18	19.78	20.06	1,003,622	+0.17(+0.87%)
Oct 16, 2009	19.69	19.93	19.57	19.88	1,699,501	-0.02(-0.11%)
Oct 15, 2009	19.47	19.93	19.47	19.91	1,127,967	+0.21(+1.07%)
Oct 14, 2009	19.83	20.00	19.48	19.69	1,435,602	+0.28(+1.44%)
Oct 13, 2009	19.54	19.60	19.31	19.42	946,371	-0.20(-1.00%)
Oct 12, 2009	19.60	19.76	19.49	19.61	1,025,310	+0.02(+0.08%)
Oct 09, 2009	19.60	19.68	19.45	19.60	1,148,112	+0.05(+0.27%)
Oct 08, 2009	19.16	19.95	19.16	19.54	2,466,305	+0.61(+3.23%)
Oct 07, 2009	18.92	19.01	18.74	18.93	1,678,739	-0.11(-0.59%)
Oct 06, 2009	18.93	19.24	18.74	19.05	2,033,975	+0.27(+1.45%)
Oct 05, 2009	18.01	18.81	17.90	18.77	3,046,547	+0.84(+4.71%)
Oct 02, 2009	17.93	18.19	17.71	17.93	2,318,457	-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.