Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	19.65	19.27	19.27	19.27	3,659,629	-0.29(-1.48%)
Dec 30, 2009	19.44	19.62	19.40	19.56	2,394,059	+0.11(+0.57%)
Dec 29, 2009	19.64	19.69	19.45	19.45	2,040,487	-0.13(-0.65%)
Dec 28, 2009	19.58	19.63	19.36	19.58	2,459,433	+0.09(+0.48%)
Dec 24, 2009	19.30	19.52	19.30	19.48	1,405,617	+0.24(+1.27%)
Dec 23, 2009	19.35	19.49	19.16	19.24	3,624,711	-0.06(-0.33%)
Dec 22, 2009	19.58	19.62	19.25	19.30	3,536,312	-0.20(-1.01%)
Dec 21, 2009	19.41	19.68	19.36	19.50	4,321,887	+0.14(+0.72%)
Dec 18, 2009	19.46	19.55	19.26	19.36	9,207,756	+0.01(+0.03%)
Dec 17, 2009	19.50	19.54	19.28	19.36	4,136,266	-0.17(-0.86%)
Dec 16, 2009	19.59	19.79	19.48	19.52	5,710,195	-0.02(-0.12%)
Dec 15, 2009	19.38	19.63	19.19	19.55	7,096,033	+0.14(+0.72%)
Dec 14, 2009	19.39	19.43	19.22	19.41	4,915,666	+0.03(+0.18%)
Dec 11, 2009	19.12	19.40	18.95	19.37	5,290,767	+0.37(+1.95%)
Dec 10, 2009	18.76	19.02	18.71	19.00	4,876,074	+0.32(+1.74%)
Dec 09, 2009	18.49	18.68	18.42	18.68	4,158,934	+0.17(+0.94%)
Dec 08, 2009	18.50	18.57	18.30	18.50	5,515,078	-0.05(-0.25%)
Dec 07, 2009	18.48	18.63	18.41	18.55	4,903,858	-0.10(-0.56%)
Dec 04, 2009	18.93	19.06	18.39	18.66	6,535,715	-0.08(-0.43%)
Dec 03, 2009	18.70	18.91	18.59	18.74	5,105,442	+0.02(+0.09%)
Dec 02, 2009	18.41	18.78	18.38	18.72	7,029,583	+0.36(+1.96%)
Dec 01, 2009	18.32	18.51	18.32	18.36	6,373,445	+0.19(+1.02%)
Nov 30, 2009	17.91	18.20	17.81	18.17	5,405,266	+0.27(+1.49%)
Nov 27, 2009	17.90	18.14	17.83	17.91	1,905,940	-0.41(-2.22%)
Nov 25, 2009	18.10	18.34	18.08	18.31	2,959,732	+0.20(+1.12%)
Nov 24, 2009	18.17	18.21	17.94	18.11	5,332,094	-0.04(-0.22%)
Nov 23, 2009	18.15	18.38	18.09	18.15	4,205,038	+0.16(+0.87%)
Nov 20, 2009	17.83	18.08	17.75	17.99	4,761,495	+0.21(+1.17%)
Nov 19, 2009	18.09	18.17	17.70	17.79	4,104,337	-0.38(-2.11%)
Nov 18, 2009	18.30	18.33	18.10	18.17	3,722,907	-0.16(-0.85%)
Nov 17, 2009	18.35	18.40	18.21	18.32	3,536,151	-0.06(-0.32%)
Nov 16, 2009	18.31	18.40	18.21	18.38	4,571,461	+0.20(+1.12%)
Nov 13, 2009	18.13	18.31	18.03	18.18	6,049,609	+0.15(+0.84%)
Nov 12, 2009	18.13	18.31	17.95	18.03	7,759,998	-0.12(-0.64%)
Nov 11, 2009	18.31	18.31	18.01	18.15	4,730,054	-0.07(-0.38%)
Nov 10, 2009	17.98	18.28	17.95	18.21	5,031,181	+0.18(+1.00%)
Nov 09, 2009	17.80	18.04	17.75	18.04	5,442,751	+0.31(+1.77%)
Nov 06, 2009	17.70	17.83	17.56	17.72	4,616,664	-0.03(-0.20%)
Nov 05, 2009	17.46	17.81	17.36	17.76	5,256,132	+0.43(+2.48%)
Nov 04, 2009	17.06	17.61	16.98	17.33	7,165,669	+0.33(+1.94%)
Nov 03, 2009	17.12	17.18	16.92	17.00	3,789,547	-0.14(-0.85%)
Nov 02, 2009	17.35	17.61	17.02	17.14	5,237,987	-0.13(-0.74%)
Oct 30, 2009	17.63	17.74	17.15	17.27	9,079,393	-0.38(-2.17%)
Oct 29, 2009	17.14	17.71	17.12	17.65	7,926,846	+0.62(+3.64%)
Oct 28, 2009	17.51	17.51	16.97	17.03	7,078,715	-0.21(-1.24%)
Oct 27, 2009	17.24	17.36	17.03	17.25	7,231,347	+0.05(+0.27%)
Oct 26, 2009	17.63	17.86	17.20	17.20	6,947,765	-0.37(-2.08%)
Oct 23, 2009	17.64	17.68	17.48	17.57	5,484,484	-0.34(-1.91%)
Oct 22, 2009	17.83	17.98	17.66	17.91	6,624,286	+0.09(+0.52%)
Oct 21, 2009	17.89	18.08	17.78	17.82	9,557,927	-0.09(-0.52%)
Oct 20, 2009	17.89	17.94	17.82	17.91	7,118,721	-0.44(-2.40%)
Oct 19, 2009	18.12	18.42	17.95	18.35	7,959,747	+0.30(+1.67%)
Oct 16, 2009	17.76	18.17	17.58	18.05	9,581,238	+0.23(+1.30%)
Oct 15, 2009	17.81	17.90	17.69	17.82	8,996,698	+0.04(+0.23%)
Oct 14, 2009	18.23	18.23	17.68	17.77	6,746,388	-0.13(-0.74%)
Oct 13, 2009	18.09	18.09	17.89	17.91	3,109,704	-0.20(-1.12%)
Oct 12, 2009	18.21	18.26	18.04	18.11	2,235,353	-0.06(-0.32%)
Oct 09, 2009	18.00	18.28	17.99	18.17	3,496,175	+0.19(+1.06%)
Oct 08, 2009	18.19	18.21	17.88	17.98	4,655,751	-0.06(-0.35%)
Oct 07, 2009	18.01	18.06	17.84	18.04	3,599,193	+0.02(+0.13%)
Oct 06, 2009	17.76	18.02	17.66	18.02	4,053,840	+0.27(+1.54%)
Oct 05, 2009	17.68	17.79	17.40	17.75	3,359,297	+0.16(+0.89%)
Oct 02, 2009	17.68	17.71	17.52	17.59	3,641,730	-0.22(-1.24%)

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.