Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	19.38	19.17	19.17	19.17	1,039,745	-0.22(-1.11%)
Dec 30, 2009	19.37	19.60	19.28	19.38	357,536	-0.02(-0.10%)
Dec 29, 2009	19.42	19.48	19.35	19.40	300,132	-0.01(-0.07%)
Dec 28, 2009	19.56	19.56	19.31	19.42	284,568	+0.01(+0.07%)
Dec 24, 2009	19.44	19.49	19.29	19.40	118,865	-0.05(-0.24%)
Dec 23, 2009	19.35	19.59	19.21	19.45	365,971	+0.10(+0.51%)
Dec 22, 2009	19.17	19.52	19.01	19.35	1,035,861	+0.18(+0.95%)
Dec 21, 2009	18.93	19.21	18.91	19.17	424,998	+0.35(+1.85%)
Dec 18, 2009	18.89	18.96	18.49	18.82	876,224	+0.40(+2.17%)
Dec 17, 2009	18.26	18.48	18.26	18.42	573,909	-0.12(-0.63%)
Dec 16, 2009	18.77	18.80	18.44	18.54	581,837	-0.08(-0.45%)
Dec 15, 2009	18.71	18.81	18.58	18.62	608,004	-0.18(-0.97%)
Dec 14, 2009	18.79	18.88	18.72	18.81	459,686	+0.21(+1.14%)
Dec 11, 2009	18.50	18.72	18.40	18.60	487,760	+0.24(+1.33%)
Dec 10, 2009	18.56	18.72	18.27	18.35	430,957	-0.03(-0.15%)
Dec 09, 2009	18.49	18.49	18.14	18.38	280,972	-0.08(-0.43%)
Dec 08, 2009	18.53	18.56	18.23	18.46	577,655	-0.20(-1.06%)
Dec 07, 2009	18.65	18.75	18.57	18.66	439,456	+0.01(+0.05%)
Dec 04, 2009	18.42	18.85	18.35	18.65	516,708	+0.47(+2.61%)
Dec 03, 2009	18.33	18.45	18.10	18.17	645,030	-0.16(-0.87%)
Dec 02, 2009	18.37	18.66	18.25	18.33	438,250	-0.06(-0.31%)
Dec 01, 2009	18.16	18.53	18.13	18.39	512,986	+0.32(+1.77%)
Nov 30, 2009	18.14	18.18	17.87	18.07	566,017	-0.16(-0.90%)
Nov 27, 2009	18.15	18.48	18.01	18.23	184,465	-0.40(-2.17%)
Nov 25, 2009	18.38	18.72	18.24	18.64	381,294	+0.22(+1.17%)
Nov 24, 2009	18.62	18.62	18.29	18.42	982,551	-0.14(-0.76%)
Nov 23, 2009	18.88	19.13	18.54	18.56	754,237	-0.09(-0.48%)
Nov 20, 2009	18.85	19.06	18.53	18.65	798,000	-0.35(-1.83%)
Nov 19, 2009	19.51	19.55	18.92	19.00	780,009	-0.70(-3.55%)
Nov 18, 2009	19.81	19.93	19.59	19.70	519,423	-0.20(-1.01%)
Nov 17, 2009	19.76	20.14	19.72	19.90	720,173	+0.08(+0.38%)
Nov 16, 2009	19.22	19.87	19.16	19.83	986,486	+0.68(+3.53%)
Nov 13, 2009	18.96	19.19	18.89	19.15	433,857	+0.37(+1.95%)
Nov 12, 2009	18.98	19.14	18.75	18.78	369,938	-0.29(-1.53%)
Nov 11, 2009	19.47	19.51	18.86	19.07	819,492	-0.15(-0.76%)
Nov 10, 2009	19.34	19.57	19.14	19.22	986,237	-0.18(-0.92%)
Nov 09, 2009	19.14	19.51	19.06	19.40	1,045,095	+0.52(+2.73%)
Nov 06, 2009	18.47	18.95	18.36	18.88	1,765,238	+0.24(+1.28%)
Nov 05, 2009	18.00	18.64	17.93	18.64	1,468,623	+0.85(+4.77%)
Nov 04, 2009	18.53	18.54	17.72	17.79	1,168,358	-0.37(-2.02%)
Nov 03, 2009	17.48	18.22	17.37	18.16	1,547,299	+0.84(+4.82%)
Nov 02, 2009	17.37	17.57	17.01	17.32	1,147,342	+0.07(+0.41%)
Oct 30, 2009	17.78	18.12	16.92	17.25	1,620,075	-0.57(-3.19%)
Oct 29, 2009	17.66	19.79	17.27	17.82	2,221,056	+0.15(+0.88%)
Oct 28, 2009	18.77	18.90	17.59	17.67	2,301,703	-1.23(-6.53%)
Oct 27, 2009	19.50	19.75	18.85	18.90	1,272,987	-0.59(-3.01%)
Oct 26, 2009	19.37	19.68	19.16	19.49	1,217,947	+0.28(+1.47%)
Oct 23, 2009	19.08	19.21	18.94	19.21	1,003,693	-0.02(-0.10%)
Oct 22, 2009	19.19	19.38	18.75	19.22	924,276	+0.07(+0.37%)
Oct 21, 2009	18.40	19.33	18.34	19.15	1,849,004	+0.68(+3.66%)
Oct 20, 2009	18.24	18.52	18.23	18.48	719,222	+0.02(+0.13%)
Oct 19, 2009	18.33	18.64	18.28	18.45	837,023	+0.09(+0.51%)
Oct 16, 2009	18.28	18.44	17.95	18.36	549,978	-0.07(-0.38%)
Oct 15, 2009	18.30	18.44	18.08	18.43	599,735	+0.04(+0.23%)
Oct 14, 2009	18.22	18.41	18.02	18.39	2,056,250	+0.46(+2.54%)
Oct 13, 2009	18.07	18.10	17.80	17.93	765,090	-0.19(-1.06%)
Oct 12, 2009	18.40	18.51	18.04	18.13	663,172	-0.16(-0.87%)
Oct 09, 2009	18.16	18.33	18.16	18.29	802,067	+0.03(+0.15%)
Oct 08, 2009	17.80	18.26	17.72	18.26	703,185	+0.52(+2.91%)
Oct 07, 2009	17.63	17.85	17.54	17.74	465,980	+0.01(+0.05%)
Oct 06, 2009	17.72	17.93	17.57	17.73	564,722	+0.15(+0.88%)
Oct 05, 2009	17.12	17.61	17.08	17.58	780,337	+0.49(+2.88%)
Oct 02, 2009	16.93	17.32	16.90	17.08	534,729	-0.08(-0.46%)

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.