Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	15.03	14.89	14.89	14.89	17,763,846	-0.13(-0.87%)
Dec 30, 2009	15.00	15.05	14.96	15.02	29,313,932	-0.00(-0.03%)
Dec 29, 2009	15.05	15.10	15.01	15.02	17,335,638	-0.03(-0.18%)
Dec 28, 2009	15.03	15.08	14.96	15.05	19,061,796	+0.06(+0.39%)
Dec 24, 2009	14.93	15.02	14.90	14.99	7,548,850	+0.06(+0.39%)
Dec 23, 2009	15.02	15.04	14.87	14.93	20,937,014	+0.01(+0.09%)
Dec 22, 2009	14.88	15.00	14.85	14.92	27,004,830	+0.02(+0.12%)
Dec 21, 2009	14.84	14.97	14.81	14.90	21,031,100	+0.16(+1.10%)
Dec 18, 2009	14.80	14.87	14.68	14.74	40,313,908	-0.00(-0.03%)
Dec 17, 2009	14.74	14.87	14.54	14.74	37,307,280	-0.00(-0.03%)
Dec 16, 2009	14.86	14.93	14.68	14.75	41,765,136	-0.09(-0.58%)
Dec 15, 2009	15.12	15.14	14.77	14.83	45,939,660	-0.24(-1.61%)
Dec 14, 2009	15.16	15.20	15.07	15.08	25,986,438	-0.08(-0.53%)
Dec 11, 2009	15.16	15.20	15.01	15.16	23,221,180	+0.03(+0.21%)
Dec 10, 2009	14.92	15.15	14.92	15.13	29,206,796	+0.16(+1.08%)
Dec 09, 2009	15.05	15.05	14.83	14.96	41,976,068	-0.04(-0.27%)
Dec 08, 2009	15.01	15.12	14.78	15.00	45,156,064	+0.06(+0.42%)
Dec 07, 2009	14.73	15.09	14.72	14.94	35,878,848	+0.25(+1.68%)
Dec 04, 2009	14.81	14.86	14.58	14.69	35,615,816	+0.00(+0.03%)
Dec 03, 2009	14.75	14.82	14.61	14.69	36,629,496	+0.02(+0.12%)
Dec 02, 2009	14.51	14.79	14.51	14.67	36,884,140	+0.14(+0.96%)
Dec 01, 2009	14.28	14.53	14.09	14.53	50,174,952	+0.40(+2.80%)
Nov 30, 2009	14.30	14.34	14.12	14.14	43,327,932	-0.08(-0.54%)
Nov 27, 2009	14.16	14.30	14.00	14.21	19,031,178	-0.18(-1.25%)
Nov 25, 2009	14.36	14.43	14.29	14.39	36,538,792	+0.18(+1.30%)
Nov 24, 2009	14.13	14.38	14.08	14.21	58,210,880	+0.13(+0.93%)
Nov 23, 2009	13.82	14.11	13.74	14.08	49,038,844	+0.40(+2.96%)
Nov 20, 2009	13.65	13.72	13.62	13.67	25,321,666	-0.04(-0.29%)
Nov 19, 2009	13.69	13.74	13.60	13.71	23,502,770	-0.06(-0.46%)
Nov 18, 2009	13.78	13.79	13.65	13.78	23,628,096	+0.00(+0.03%)
Nov 17, 2009	13.61	13.77	13.57	13.77	36,020,688	+0.14(+1.06%)
Nov 16, 2009	13.58	13.66	13.55	13.63	29,284,802	+0.09(+0.66%)
Nov 13, 2009	13.53	13.65	13.48	13.54	26,380,966	-0.01(-0.10%)
Nov 12, 2009	13.65	13.67	13.51	13.55	27,798,988	-0.09(-0.66%)
Nov 11, 2009	13.68	13.69	13.58	13.64	27,468,300	+0.02(+0.16%)
Nov 10, 2009	13.54	13.66	13.52	13.62	32,429,040	+0.06(+0.46%)
Nov 09, 2009	13.40	13.57	13.37	13.56	42,643,084	+0.27(+2.06%)
Nov 06, 2009	13.15	13.30	13.12	13.28	33,169,572	+0.09(+0.71%)
Nov 05, 2009	13.13	13.28	13.13	13.19	30,741,838	+0.11(+0.86%)
Nov 04, 2009	13.12	13.17	13.05	13.08	33,674,396	+0.01(+0.10%)
Nov 03, 2009	13.18	13.25	13.01	13.06	44,820,828	-0.15(-1.16%)
Nov 02, 2009	13.41	13.44	13.10	13.22	45,356,344	-0.08(-0.61%)
Oct 30, 2009	13.47	13.68	13.17	13.30	54,338,648	-0.20(-1.50%)
Oct 29, 2009	13.53	13.58	13.32	13.50	48,832,996	+0.04(+0.30%)
Oct 28, 2009	13.17	13.55	13.16	13.46	110,038,848	+0.34(+2.57%)
Oct 27, 2009	13.03	13.16	12.97	13.12	51,145,664	+0.25(+1.96%)
Oct 26, 2009	13.03	13.07	12.84	12.87	59,663,888	-0.09(-0.73%)
Oct 23, 2009	12.97	12.99	12.90	12.96	44,208,480	-0.08(-0.59%)
Oct 22, 2009	13.11	13.25	13.02	13.04	55,687,448	-0.00(-0.03%)
Oct 21, 2009	12.95	13.08	12.91	13.05	55,376,832	+0.10(+0.80%)
Oct 20, 2009	12.92	13.02	12.90	12.94	42,676,540	-0.07(-0.55%)
Oct 19, 2009	13.05	13.05	12.94	13.01	43,761,304	+0.03(+0.21%)
Oct 16, 2009	13.04	13.13	12.97	12.99	47,628,880	-0.09(-0.72%)
Oct 15, 2009	13.02	13.10	12.96	13.08	35,544,740	-0.03(-0.21%)
Oct 14, 2009	13.15	13.15	12.96	13.11	57,045,076	+0.07(+0.52%)
Oct 13, 2009	13.04	13.11	12.94	13.04	49,143,344	+0.01(+0.07%)
Oct 12, 2009	12.99	13.14	12.92	13.03	36,915,920	-0.07(-0.55%)
Oct 09, 2009	13.14	13.15	12.92	13.10	51,700,848	+0.00(+0.00%)
Oct 08, 2009	13.28	13.28	13.08	13.10	42,417,680	-0.10(-0.75%)
Oct 07, 2009	13.38	13.40	13.13	13.20	53,719,320	-0.15(-1.16%)
Oct 06, 2009	13.35	13.38	13.28	13.36	37,580,144	+0.09(+0.70%)
Oct 05, 2009	13.32	13.32	13.21	13.26	30,543,384	+0.03(+0.23%)
Oct 02, 2009	13.27	13.35	13.22	13.23	37,355,240	-0.05(-0.40%)

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.