Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	19.10	18.91	18.91	18.91	2,615,499	-0.03(-0.16%)
Dec 30, 2009	18.73	18.97	18.44	18.94	1,009,838	+0.12(+0.64%)
Dec 29, 2009	19.09	19.09	18.65	18.82	1,757,902	-0.12(-0.61%)
Dec 28, 2009	19.01	19.07	18.78	18.93	681,467	+0.05(+0.25%)
Dec 24, 2009	18.95	19.09	18.73	18.89	463,792	-0.01(-0.06%)
Dec 23, 2009	18.81	18.98	18.28	18.90	1,744,958	+0.10(+0.56%)
Dec 22, 2009	18.88	19.13	18.75	18.80	1,426,601	-0.08(-0.41%)
Dec 21, 2009	18.67	19.21	16.80	18.87	2,545,055	+0.20(+1.10%)
Dec 18, 2009	18.32	18.84	18.28	18.67	4,342,251	+0.39(+2.16%)
Dec 17, 2009	18.93	18.93	18.13	18.27	2,844,489	-0.92(-4.81%)
Dec 16, 2009	18.99	19.34	18.96	19.20	3,049,879	+0.29(+1.55%)
Dec 15, 2009	18.59	18.98	18.21	18.90	3,280,451	+0.12(+0.66%)
Dec 14, 2009	18.74	18.85	18.72	18.78	2,718,878	+0.32(+1.74%)
Dec 11, 2009	18.61	18.74	18.29	18.46	1,772,783	-0.12(-0.65%)
Dec 10, 2009	18.34	18.84	18.30	18.58	2,992,514	+0.25(+1.35%)
Dec 09, 2009	18.09	18.41	17.94	18.33	4,955,785	+0.50(+2.82%)
Dec 08, 2009	18.76	18.76	17.74	17.83	5,663,762	-1.07(-5.65%)
Dec 07, 2009	19.53	19.79	18.78	18.90	3,591,268	-0.43(-2.20%)
Dec 04, 2009	19.97	20.06	19.07	19.32	2,774,554	-0.19(-0.95%)
Dec 03, 2009	19.70	20.51	19.49	19.51	3,079,964	-0.24(-1.19%)
Dec 02, 2009	19.94	20.30	19.66	19.74	2,540,879	+0.00(+0.00%)
Dec 01, 2009	19.86	20.20	19.70	19.74	3,202,219	+0.38(+1.94%)
Nov 30, 2009	19.39	19.58	18.57	19.37	3,225,747	+0.20(+1.05%)
Nov 27, 2009	18.97	19.46	18.56	19.17	3,198,265	-0.28(-1.45%)
Nov 25, 2009	19.92	19.92	19.21	19.45	5,026,625	-0.44(-2.24%)
Nov 24, 2009	20.30	20.30	19.66	19.89	2,547,209	-0.36(-1.76%)
Nov 23, 2009	20.21	20.65	20.11	20.25	4,578,714	+0.44(+2.23%)
Nov 20, 2009	19.71	20.08	19.56	19.81	2,840,569	+0.10(+0.53%)
Nov 19, 2009	19.95	20.11	19.39	19.70	3,331,435	-0.53(-2.60%)
Nov 18, 2009	21.05	21.11	20.10	20.23	4,831,387	-0.63(-3.04%)
Nov 17, 2009	19.97	20.88	19.89	20.86	5,051,262	+0.70(+3.45%)
Nov 16, 2009	19.87	20.42	19.75	20.17	3,927,784	+0.76(+3.93%)
Nov 13, 2009	19.60	19.73	19.34	19.41	3,419,245	+0.18(+0.95%)
Nov 12, 2009	19.73	19.92	19.17	19.22	4,106,241	-0.10(-0.54%)
Nov 11, 2009	19.75	19.82	19.29	19.33	4,887,589	-0.09(-0.48%)
Nov 10, 2009	19.43	19.82	19.16	19.42	3,357,631	-0.01(-0.06%)
Nov 09, 2009	19.28	20.30	19.14	19.43	5,770,991	+0.93(+5.02%)
Nov 06, 2009	19.18	19.39	18.44	18.51	3,709,349	-0.45(-2.39%)
Nov 05, 2009	19.15	19.47	18.85	18.96	3,788,078	-0.05(-0.24%)
Nov 04, 2009	18.73	19.33	18.72	19.00	3,457,124	+0.46(+2.46%)
Nov 03, 2009	17.41	18.56	17.41	18.55	3,500,107	+0.46(+2.52%)
Nov 02, 2009	17.93	18.51	17.74	18.09	3,771,090	+0.57(+3.27%)
Oct 30, 2009	18.01	18.20	17.14	17.52	4,336,632	-0.87(-4.75%)
Oct 29, 2009	17.31	18.42	17.19	18.39	6,932,501	+1.72(+10.35%)
Oct 28, 2009	18.14	18.54	16.63	16.67	9,352,405	-1.63(-8.92%)
Oct 27, 2009	18.93	18.95	18.22	18.30	5,823,798	-0.78(-4.09%)
Oct 26, 2009	19.92	20.81	18.99	19.08	5,012,509	-0.99(-4.93%)
Oct 23, 2009	20.19	20.23	19.87	20.07	3,917,896	-0.70(-3.35%)
Oct 22, 2009	21.04	21.24	20.55	20.77	2,653,921	-0.26(-1.21%)
Oct 21, 2009	20.35	21.54	20.01	21.02	5,288,051	+1.08(+5.43%)
Oct 20, 2009	20.23	20.33	19.89	19.94	4,448,635	-1.15(-5.46%)
Oct 19, 2009	20.67	21.12	20.20	21.09	3,211,440	+0.75(+3.71%)
Oct 16, 2009	20.08	20.56	20.05	20.34	3,046,318	+0.05(+0.25%)
Oct 15, 2009	20.49	20.49	20.13	20.29	3,505,630	-0.39(-1.87%)
Oct 14, 2009	20.34	20.75	20.12	20.67	7,058,497	+0.83(+4.19%)
Oct 13, 2009	19.61	19.89	18.99	19.84	5,487,447	+0.02(+0.10%)
Oct 12, 2009	19.64	19.87	19.05	19.82	6,189,797	+0.85(+4.46%)
Oct 09, 2009	18.76	19.27	18.73	18.98	4,024,611	+0.29(+1.57%)
Oct 08, 2009	18.73	18.79	18.55	18.68	4,621,759	+0.30(+1.64%)
Oct 07, 2009	18.76	19.15	18.13	18.38	3,534,921	-0.53(-2.80%)
Oct 06, 2009	19.18	19.33	18.59	18.91	3,769,657	+0.09(+0.45%)
Oct 05, 2009	18.08	18.97	18.08	18.83	5,230,629	+1.30(+7.39%)
Oct 02, 2009	17.76	17.85	17.46	17.53	4,330,985	-0.64(-3.51%)

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.