Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009		19.69	19.69	19.69	0	-0.03(-0.15%)
Dec 30, 2009	19.64	19.80	19.54	19.72	559,718	+0.16(+0.82%)
Dec 29, 2009	19.85	19.89	19.56	19.56	856,464	-0.28(-1.41%)
Dec 24, 2009	19.55	19.84	19.55	19.84	373,312	+0.19(+0.97%)
Dec 23, 2009	19.58	19.84	19.54	19.65	1,485,054	-0.01(-0.05%)
Dec 22, 2009	19.33	19.67	19.17	19.66	1,467,772	+0.26(+1.34%)
Dec 21, 2009	19.10	19.47	19.07	19.40	1,515,994	+0.44(+2.32%)
Dec 18, 2009	19.10	19.26	18.81	18.96	4,680,443	-0.02(-0.11%)
Dec 17, 2009	19.00	19.31	18.94	18.98	2,488,098	-0.12(-0.63%)
Dec 16, 2009	19.05	19.48	19.02	19.10	1,944,792	+0.17(+0.90%)
Dec 15, 2009	18.69	19.06	18.60	18.93	2,352,848	+0.14(+0.75%)
Dec 14, 2009	18.29	18.87	18.63	18.79	3,336,997	+0.69(+3.81%)
Dec 11, 2009	18.04	18.24	17.95	18.10	1,565,455	+0.08(+0.44%)
Dec 10, 2009	17.50	18.10	17.50	18.02	2,122,442	+0.51(+2.91%)
Dec 09, 2009	18.06	18.06	17.42	17.51	3,210,609	-0.39(-2.18%)
Dec 08, 2009	18.00	18.14	17.86	17.90	2,190,836	-0.24(-1.32%)
Dec 07, 2009	18.05	18.26	18.00	18.14	2,145,312	-0.03(-0.17%)
Dec 04, 2009	18.55	18.80	18.08	18.17	2,538,195	-0.25(-1.36%)
Dec 03, 2009	18.93	18.97	18.42	18.42	2,179,012	-0.51(-2.69%)
Dec 02, 2009	18.89	19.10	18.73	18.93	1,933,082	+0.04(+0.21%)
Dec 01, 2009	18.50	18.92	18.42	18.89	3,452,235	+0.69(+3.79%)
Nov 30, 2009	18.53	18.66	18.20	18.20	3,635,307	-0.17(-0.93%)
Nov 27, 2009	18.15	18.46	18.09	18.37	909,252	+0.02(+0.11%)
Nov 26, 2009	18.50	18.50	18.31	18.35	837,677	-0.29(-1.56%)
Nov 25, 2009	18.46	18.74	18.23	18.64	2,239,736	+0.28(+1.53%)
Nov 24, 2009	18.68	18.74	18.21	18.36	3,646,583	-0.25(-1.34%)
Nov 23, 2009	18.77	19.00	18.58	18.61	1,875,446	+0.03(+0.16%)
Nov 20, 2009	18.45	18.62	18.35	18.58	1,770,846	+0.02(+0.11%)
Nov 19, 2009	18.70	18.87	18.44	18.56	2,162,782	-0.25(-1.33%)
Nov 18, 2009	18.96	19.07	18.64	18.81	2,208,363	+0.03(+0.16%)
Nov 17, 2009	18.60	18.78	18.56	18.78	2,471,112	+0.18(+0.97%)
Nov 16, 2009	18.44	18.77	18.42	18.60	3,530,754	+0.33(+1.81%)
Nov 13, 2009	18.35	18.47	18.16	18.27	1,720,432	-0.07(-0.38%)
Nov 12, 2009	18.55	18.74	18.18	18.34	2,247,565	-0.31(-1.66%)
Nov 11, 2009	19.10	19.18	18.58	18.65	2,881,772	-0.22(-1.17%)
Nov 10, 2009	19.08	19.09	18.56	18.87	3,175,116	-0.24(-1.26%)
Nov 09, 2009	18.75	19.18	18.70	19.11	2,644,286	+0.72(+3.92%)
Nov 06, 2009	18.25	18.73	18.15	18.39	2,426,411	-0.05(-0.27%)
Nov 05, 2009	17.91	18.44	17.65	18.44	3,299,489	+0.45(+2.50%)
Nov 04, 2009	18.60	18.91	17.84	17.99	5,422,517	-0.34(-1.85%)
Nov 03, 2009	18.01	18.33	17.75	18.33	3,145,545	+0.00(+0.00%)
Nov 02, 2009	18.45	18.56	18.01	18.33	2,823,906	-0.13(-0.70%)
Oct 30, 2009	19.01	19.06	18.11	18.46	3,887,346	-0.61(-3.20%)
Oct 29, 2009	18.94	19.22	18.66	19.07	2,453,578	+0.52(+2.80%)
Oct 28, 2009	19.06	19.18	18.55	18.55	3,037,017	-0.65(-3.39%)
Oct 27, 2009	19.15	19.64	19.00	19.20	2,380,359	+0.13(+0.68%)
Oct 26, 2009	19.49	19.87	19.04	19.07	2,410,386	-0.30(-1.55%)
Oct 23, 2009	19.87	19.39	19.23	19.37	1,763,249	-0.37(-1.87%)
Oct 22, 2009	19.61	19.74	19.24	19.74	2,063,615	+0.03(+0.15%)
Oct 21, 2009	19.51	20.08	19.50	19.71	2,217,350	+0.01(+0.05%)
Oct 20, 2009	19.95	19.76	19.65	19.70	4,718,560	-0.16(-0.81%)
Oct 19, 2009	20.02	20.17	19.77	19.86	2,475,027	-0.22(-1.10%)
Oct 16, 2009	19.81	20.10	19.71	20.08	2,138,307	+0.15(+0.75%)
Oct 15, 2009	19.59	19.96	19.46	19.93	2,407,515	+0.20(+1.01%)
Oct 14, 2009	19.87	19.98	19.56	19.73	2,566,842	+0.08(+0.41%)
Oct 13, 2009	19.73	19.88	19.45	19.65	3,573,913	+0.02(+0.10%)
Oct 09, 2009	19.56	19.82	19.51	19.63	3,844,695	-0.05(-0.25%)
Oct 08, 2009	19.20	19.76	19.10	19.68	2,703,643	+0.66(+3.47%)
Oct 07, 2009	19.34	19.34	18.96	19.02	2,549,560	-0.27(-1.40%)
Oct 06, 2009	19.10	19.39	18.80	19.29	5,033,797	+1.00(+5.47%)
Oct 05, 2009	17.81	18.41	17.70	18.29	2,256,198	+0.43(+2.41%)
Oct 02, 2009	17.60	18.01	17.54	17.86	2,805,215	-0.13(-0.72%)

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.