Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	20.38	20.26	20.26	20.26	54,575,996	-0.16(-0.77%)
Dec 30, 2009	20.26	20.45	20.26	20.42	13,327,790	+0.03(+0.14%)
Dec 29, 2009	20.07	20.45	20.07	20.39	20,225,984	+0.29(+1.45%)
Dec 28, 2009	20.02	20.16	19.94	20.10	14,502,575	+0.11(+0.54%)
Dec 24, 2009	20.06	20.11	19.88	19.99	7,459,269	+0.03(+0.16%)
Dec 23, 2009	20.03	20.16	19.84	19.96	24,940,400	-0.03(-0.17%)
Dec 22, 2009	20.31	20.38	19.89	19.99	31,096,534	-0.21(-1.05%)
Dec 21, 2009	20.61	20.63	20.07	20.21	48,082,044	-0.41(-1.97%)
Dec 18, 2009	20.25	20.78	20.25	20.61	364,261,472	+0.45(+2.23%)
Dec 17, 2009	20.04	20.25	19.81	20.16	41,266,564	+0.04(+0.21%)
Dec 16, 2009	19.98	20.27	19.89	20.12	36,477,008	+0.16(+0.82%)
Dec 15, 2009	19.51	19.97	19.44	19.96	41,050,520	+0.32(+1.62%)
Dec 14, 2009	19.39	19.65	19.39	19.64	76,076,800	+0.79(+4.22%)
Dec 11, 2009	19.06	19.09	18.80	18.84	12,429,990	-0.23(-1.19%)
Dec 10, 2009	18.97	19.17	18.85	19.07	15,697,803	+0.13(+0.70%)
Dec 09, 2009	18.45	18.98	18.42	18.94	18,068,096	+0.41(+2.20%)
Dec 08, 2009	18.45	18.63	18.43	18.53	11,242,803	+0.01(+0.08%)
Dec 07, 2009	18.59	18.68	18.50	18.52	10,425,057	-0.08(-0.42%)
Dec 04, 2009	18.79	18.90	18.23	18.60	23,595,312	+0.06(+0.30%)
Dec 03, 2009	19.08	19.14	18.52	18.54	20,635,494	-0.51(-2.66%)
Dec 02, 2009	19.24	19.32	19.02	19.05	13,869,756	-0.17(-0.90%)
Dec 01, 2009	18.87	19.32	18.77	19.22	26,341,360	+0.46(+2.43%)
Nov 30, 2009	18.61	18.85	18.58	18.77	16,947,332	+0.16(+0.83%)
Nov 27, 2009	18.55	18.73	18.44	18.61	10,030,646	-0.34(-1.79%)
Nov 25, 2009	18.72	18.97	18.62	18.95	12,408,571	+0.51(+2.74%)
Nov 24, 2009	18.61	18.68	18.44	18.44	13,114,447	-0.19(-1.03%)
Nov 23, 2009	18.71	18.72	18.51	18.64	18,845,290	+0.10(+0.55%)
Nov 20, 2009	18.47	18.64	18.45	18.53	13,530,104	-0.04(-0.22%)
Nov 19, 2009	18.53	18.89	18.12	18.58	39,424,020	-0.05(-0.26%)
Nov 18, 2009	18.58	18.74	18.45	18.62	12,378,274	-0.04(-0.20%)
Nov 17, 2009	18.43	18.69	18.37	18.66	16,978,666	+0.23(+1.26%)
Nov 16, 2009	18.56	18.62	18.35	18.43	24,852,084	-0.10(-0.56%)
Nov 13, 2009	18.30	18.58	18.24	18.53	14,781,114	+0.02(+0.10%)
Nov 12, 2009	18.69	18.79	18.38	18.52	13,995,016	-0.20(-1.08%)
Nov 11, 2009	18.90	18.98	18.61	18.72	15,829,067	-0.06(-0.35%)
Nov 10, 2009	18.73	18.87	18.66	18.78	21,223,608	-0.01(-0.07%)
Nov 09, 2009	18.49	18.91	18.46	18.80	28,412,034	+0.35(+1.87%)
Nov 06, 2009	18.29	18.50	18.21	18.45	17,020,504	+0.25(+1.37%)
Nov 05, 2009	18.18	18.47	18.13	18.20	17,651,330	+0.06(+0.36%)
Nov 04, 2009	18.13	18.41	18.09	18.14	26,301,644	+0.15(+0.85%)
Nov 03, 2009	17.78	17.99	17.55	17.98	28,164,370	+0.00(+0.03%)
Nov 02, 2009	17.62	18.10	17.56	17.98	27,330,014	+0.43(+2.47%)
Oct 30, 2009	17.82	17.95	17.41	17.54	29,501,428	-0.35(-1.97%)
Oct 29, 2009	17.83	18.11	17.56	17.90	44,798,880	+0.16(+0.93%)
Oct 28, 2009	17.35	18.07	17.31	17.73	84,061,160	+0.62(+3.61%)
Oct 27, 2009	17.05	17.24	16.79	17.11	43,432,692	+0.26(+1.54%)
Oct 26, 2009	17.36	17.56	16.78	16.85	37,560,736	-0.31(-1.81%)
Oct 23, 2009	17.22	17.26	17.05	17.16	27,538,314	-0.36(-2.07%)
Oct 22, 2009	17.51	17.57	17.20	17.53	23,487,892	+0.12(+0.67%)
Oct 21, 2009	17.33	17.83	17.33	17.41	17,569,748	+0.03(+0.19%)
Oct 20, 2009	17.48	17.57	17.29	17.38	17,815,148	+0.02(+0.13%)
Oct 19, 2009	17.20	17.37	16.95	17.36	15,742,716	+0.15(+0.89%)
Oct 16, 2009	17.31	17.39	17.14	17.20	16,135,755	-0.18(-1.05%)
Oct 15, 2009	17.18	17.56	17.14	17.39	24,043,868	+0.06(+0.37%)
Oct 14, 2009	17.33	17.43	17.09	17.32	29,290,614	+0.03(+0.17%)
Oct 13, 2009	17.08	17.36	16.96	17.29	25,483,370	+0.22(+1.32%)
Oct 12, 2009	17.22	17.35	16.99	17.07	20,815,938	+0.18(+1.04%)
Oct 09, 2009	16.57	16.97	16.52	16.89	22,387,050	+0.28(+1.69%)
Oct 08, 2009	16.47	16.68	16.37	16.61	26,022,302	+0.20(+1.23%)
Oct 07, 2009	16.01	16.52	15.96	16.41	52,958,740	+0.60(+3.81%)
Oct 06, 2009	15.91	15.91	15.61	15.81	39,036,764	+0.02(+0.15%)
Oct 05, 2009	15.72	15.98	15.67	15.78	21,485,422	+0.09(+0.55%)
Oct 02, 2009	15.85	16.00	15.41	15.70	38,236,688	-0.31(-1.92%)

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.