Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	14.94	14.80	14.80	14.80	1,024,700	-0.10(-0.67%)
Dec 30, 2009	14.88	15.07	14.81	14.90	1,532,124	-0.14(-0.93%)
Dec 29, 2009	15.17	15.32	14.84	15.04	1,402,738	-0.09(-0.59%)
Dec 28, 2009	15.41	15.49	15.03	15.13	1,674,549	-0.17(-1.11%)
Dec 24, 2009	15.24	15.46	15.19	15.30	625,918	+0.12(+0.79%)
Dec 23, 2009	15.05	15.20	14.72	15.18	2,176,269	+0.22(+1.47%)
Dec 22, 2009	14.78	14.96	14.70	14.96	2,264,084	+0.30(+2.05%)
Dec 21, 2009	14.62	14.81	14.55	14.66	1,902,200	+0.14(+0.96%)
Dec 18, 2009	14.39	14.57	14.27	14.52	4,489,036	+0.39(+2.76%)
Dec 17, 2009	14.38	14.50	13.96	14.13	4,080,931	-0.49(-3.35%)
Dec 16, 2009	14.27	14.65	14.17	14.62	4,187,194	+0.46(+3.25%)
Dec 15, 2009	13.89	14.28	13.77	14.16	3,538,350	+0.28(+2.02%)
Dec 14, 2009	13.83	14.02	13.82	13.88	3,788,345	+0.56(+4.20%)
Dec 11, 2009	13.50	13.59	13.21	13.32	4,654,795	-0.15(-1.11%)
Dec 10, 2009	13.03	13.51	13.03	13.47	5,350,558	+0.60(+4.66%)
Dec 09, 2009	13.31	13.37	12.78	12.87	6,080,309	-0.43(-3.23%)
Dec 08, 2009	13.60	13.66	13.27	13.30	5,117,773	-0.54(-3.90%)
Dec 07, 2009	13.76	14.06	13.66	13.84	6,228,479	+0.05(+0.36%)
Dec 04, 2009	13.62	14.06	13.42	13.79	8,739,316	+0.27(+2.00%)
Dec 03, 2009	13.19	13.57	13.11	13.52	9,247,297	+0.34(+2.58%)
Dec 02, 2009	13.53	13.55	13.14	13.18	4,448,749	-0.33(-2.44%)
Dec 01, 2009	13.37	13.56	13.19	13.51	5,972,878	+0.24(+1.81%)
Nov 30, 2009	13.36	13.58	13.10	13.27	7,219,067	-0.12(-0.90%)
Nov 27, 2009	13.39	13.67	13.24	13.39	2,865,473	-0.73(-5.17%)
Nov 25, 2009	13.62	14.26	13.45	14.12	5,934,737	+0.56(+4.13%)
Nov 24, 2009	13.37	13.61	13.14	13.56	6,211,764	+0.08(+0.59%)
Nov 23, 2009	13.69	13.86	13.27	13.48	5,000,525	+0.21(+1.58%)
Nov 20, 2009	13.11	13.29	12.89	13.27	5,206,959	+0.12(+0.91%)
Nov 19, 2009	13.40	13.43	13.07	13.15	5,472,500	-0.33(-2.45%)
Nov 18, 2009	13.58	13.78	13.38	13.48	4,254,258	-0.15(-1.10%)
Nov 17, 2009	14.01	14.03	13.53	13.63	4,398,817	-0.49(-3.47%)
Nov 16, 2009	13.86	14.41	13.70	14.12	5,881,444	+0.49(+3.60%)
Nov 13, 2009	13.54	13.80	13.36	13.63	5,614,747	+0.04(+0.29%)
Nov 12, 2009	13.53	14.13	13.50	13.59	9,764,637	+0.03(+0.22%)
Nov 11, 2009	13.40	13.72	13.28	13.56	6,980,553	+0.29(+2.19%)
Nov 10, 2009	13.45	13.54	13.12	13.27	6,006,215	-0.24(-1.78%)
Nov 09, 2009	13.08	13.54	13.08	13.51	6,893,530	+0.66(+5.14%)
Nov 06, 2009	12.76	12.99	12.62	12.85	7,431,025	-0.27(-2.06%)
Nov 05, 2009	13.61	13.61	12.75	13.12	9,972,961	-0.28(-2.09%)
Nov 04, 2009	13.11	13.77	13.11	13.40	11,237,695	+0.50(+3.88%)
Nov 03, 2009	12.93	13.04	12.51	12.90	10,324,437	-0.19(-1.45%)
Nov 02, 2009	13.01	13.72	12.68	13.09	15,936,892	-1.51(-10.34%)
Oct 30, 2009	15.27	15.32	14.46	14.60	3,743,099	-0.78(-5.07%)
Oct 29, 2009	15.10	15.38	14.94	15.38	3,419,937	+0.60(+4.06%)
Oct 28, 2009	15.61	15.72	14.72	14.78	4,060,441	-0.97(-6.16%)
Oct 27, 2009	15.96	16.19	15.64	15.75	3,128,750	-0.19(-1.19%)
Oct 26, 2009	16.58	17.03	15.88	15.94	2,784,887	-0.46(-2.80%)
Oct 23, 2009	16.56	16.63	16.31	16.40	3,633,343	-0.39(-2.32%)
Oct 22, 2009	16.78	16.84	16.18	16.79	4,230,158	-0.11(-0.65%)
Oct 21, 2009	16.39	17.39	16.31	16.90	5,745,840	+0.36(+2.18%)
Oct 20, 2009	16.24	16.65	16.20	16.54	6,269,799	+0.49(+3.05%)
Oct 19, 2009	15.71	16.08	15.63	16.05	2,606,202	+0.34(+2.16%)
Oct 16, 2009	15.83	15.88	15.47	15.71	3,199,683	-0.19(-1.19%)
Oct 15, 2009	15.83	16.05	15.73	15.90	4,386,795	-0.03(-0.19%)
Oct 14, 2009	15.82	16.00	15.70	15.93	2,763,177	+0.42(+2.71%)
Oct 13, 2009	15.47	15.64	15.08	15.51	2,488,011	+0.12(+0.78%)
Oct 12, 2009	15.77	15.86	15.33	15.39	2,007,630	+0.11(+0.72%)
Oct 09, 2009	15.09	15.40	15.02	15.28	3,229,788	+0.11(+0.73%)
Oct 08, 2009	14.42	15.22	14.40	15.17	5,030,123	+0.90(+6.31%)
Oct 07, 2009	14.47	14.62	14.02	14.27	4,728,727	-0.15(-1.04%)
Oct 06, 2009	14.55	14.69	14.21	14.42	4,291,006	+0.18(+1.26%)
Oct 05, 2009	13.98	14.28	13.84	14.24	4,582,442	+0.29(+2.08%)
Oct 02, 2009	14.07	14.32	13.77	13.95	3,395,877	-0.38(-2.65%)

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.