Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	20.46	20.35	20.35	20.35	10,574,638	-0.14(-0.69%)
Dec 30, 2009	20.47	20.59	20.39	20.49	8,109,213	-0.10(-0.48%)
Dec 29, 2009	20.51	20.61	20.25	20.59	9,941,044	+0.06(+0.31%)
Dec 28, 2009	20.55	20.70	20.37	20.52	10,379,299	+0.01(+0.03%)
Dec 24, 2009	20.52	20.56	20.39	20.52	5,389,053	+0.12(+0.59%)
Dec 23, 2009	20.63	20.66	20.25	20.40	13,919,775	-0.20(-0.99%)
Dec 22, 2009	20.43	20.69	20.37	20.60	16,764,537	+0.13(+0.65%)
Dec 21, 2009	20.19	20.57	20.19	20.47	14,231,693	+0.32(+1.57%)
Dec 18, 2009	20.38	20.41	19.99	20.15	24,621,226	-0.11(-0.52%)
Dec 17, 2009	20.29	20.48	20.23	20.25	16,312,114	-0.33(-1.61%)
Dec 16, 2009	20.49	20.66	20.33	20.59	19,606,806	+0.18(+0.86%)
Dec 15, 2009	20.12	20.54	20.12	20.41	24,189,290	+0.11(+0.52%)
Dec 14, 2009	20.25	20.40	20.25	20.30	16,335,905	+0.27(+1.33%)
Dec 11, 2009	19.80	20.07	19.80	20.04	23,217,364	+0.35(+1.79%)
Dec 10, 2009	19.54	19.76	19.52	19.69	16,870,444	+0.31(+1.60%)
Dec 09, 2009	19.48	19.50	19.29	19.38	17,746,966	-0.08(-0.43%)
Dec 08, 2009	19.75	19.77	19.37	19.46	21,499,418	-0.39(-1.95%)
Dec 07, 2009	19.72	19.90	19.72	19.85	18,007,676	+0.10(+0.50%)
Dec 04, 2009	19.99	20.04	19.66	19.75	23,952,142	+0.11(+0.54%)
Dec 03, 2009	19.93	19.93	19.59	19.64	22,043,000	-0.28(-1.41%)
Dec 02, 2009	19.71	20.03	19.69	19.92	24,595,916	+0.23(+1.18%)
Dec 01, 2009	19.33	19.90	19.24	19.69	29,132,374	+0.61(+3.19%)
Nov 30, 2009	19.24	19.36	18.80	19.08	23,966,986	-0.17(-0.91%)
Nov 27, 2009	18.94	19.39	18.91	19.26	10,777,928	-0.17(-0.86%)
Nov 25, 2009	19.23	19.45	19.03	19.43	16,419,240	+0.20(+1.05%)
Nov 24, 2009	19.18	19.30	19.10	19.22	16,781,402	+0.03(+0.18%)
Nov 23, 2009	19.09	19.25	18.99	19.19	26,129,042	+0.23(+1.21%)
Nov 20, 2009	18.82	19.02	18.65	18.96	25,236,172	+0.05(+0.26%)
Nov 19, 2009	18.98	19.00	18.69	18.91	16,204,205	-0.13(-0.66%)
Nov 18, 2009	18.74	19.05	18.73	19.04	25,568,486	+0.21(+1.11%)
Nov 17, 2009	18.90	19.04	18.38	18.83	44,510,092	-0.46(-2.39%)
Nov 16, 2009	19.27	19.50	19.11	19.29	26,927,550	+0.22(+1.13%)
Nov 13, 2009	18.90	19.22	18.75	19.07	20,336,612	-0.06(-0.31%)
Nov 12, 2009	19.06	19.38	18.95	19.13	26,828,896	+0.08(+0.42%)
Nov 11, 2009	18.94	19.15	18.87	19.05	26,833,384	+0.34(+1.83%)
Nov 10, 2009	18.70	18.83	18.48	18.71	21,291,680	+0.01(+0.04%)
Nov 09, 2009	18.35	18.74	18.27	18.70	19,112,394	+0.51(+2.80%)
Nov 06, 2009	18.04	18.34	18.00	18.19	21,601,932	+0.36(+1.99%)
Nov 05, 2009	17.56	18.00	17.53	17.84	22,093,652	+0.43(+2.44%)
Nov 04, 2009	17.63	17.79	17.37	17.41	26,730,878	-0.03(-0.16%)
Nov 03, 2009	17.38	17.63	17.07	17.44	24,965,926	-0.04(-0.24%)
Nov 02, 2009	17.54	17.90	17.24	17.48	22,344,370	-0.02(-0.12%)
Oct 30, 2009	18.02	18.07	17.41	17.50	27,851,036	-0.57(-3.16%)
Oct 29, 2009	17.79	18.20	17.61	18.07	18,609,242	+0.49(+2.78%)
Oct 28, 2009	18.13	18.14	17.55	17.58	32,255,610	-0.55(-3.04%)
Oct 27, 2009	18.21	18.41	18.11	18.14	22,961,934	-0.07(-0.38%)
Oct 26, 2009	18.34	18.51	18.14	18.21	25,593,112	-0.12(-0.65%)
Oct 23, 2009	18.49	18.54	18.26	18.32	23,412,784	-0.31(-1.68%)
Oct 22, 2009	18.28	18.73	18.17	18.64	21,349,210	+0.28(+1.52%)
Oct 21, 2009	18.76	18.99	18.29	18.36	33,675,228	-0.45(-2.41%)
Oct 20, 2009	18.74	18.92	18.74	18.81	18,497,900	-0.46(-2.39%)
Oct 19, 2009	19.03	19.31	18.99	19.27	11,900,638	+0.26(+1.36%)
Oct 16, 2009	18.94	19.09	18.72	19.01	17,307,156	-0.03(-0.15%)
Oct 15, 2009	19.03	19.09	18.87	19.04	19,139,656	-0.06(-0.29%)
Oct 14, 2009	19.36	19.54	19.06	19.10	25,104,402	-0.10(-0.54%)
Oct 13, 2009	18.85	19.26	18.74	19.20	19,922,116	+0.34(+1.81%)
Oct 12, 2009	19.04	19.14	18.84	18.86	15,793,002	+0.06(+0.30%)
Oct 09, 2009	18.73	18.84	18.59	18.80	15,939,245	+0.05(+0.26%)
Oct 08, 2009	18.42	18.87	18.40	18.76	23,121,852	+0.52(+2.87%)
Oct 07, 2009	18.32	18.43	18.18	18.23	19,286,790	-0.10(-0.57%)
Oct 06, 2009	18.35	18.47	18.26	18.34	20,575,914	+0.10(+0.54%)
Oct 05, 2009	18.25	18.37	18.14	18.24	14,577,993	+0.08(+0.46%)
Oct 02, 2009	18.24	18.32	18.04	18.16	19,855,184	-0.20(-1.10%)

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.