Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	20.66	20.16	20.16	20.16	1,858,691	-0.44(-2.12%)
Dec 30, 2009	20.47	20.59	20.35	20.59	1,201,741	+0.03(+0.13%)
Dec 29, 2009	20.92	21.05	20.56	20.57	1,816,538	-0.33(-1.56%)
Dec 28, 2009	20.94	21.16	20.82	20.89	1,713,649	+0.07(+0.31%)
Dec 24, 2009	20.64	20.85	20.64	20.83	575,467	+0.09(+0.44%)
Dec 23, 2009	20.51	20.93	20.43	20.73	1,934,550	+0.27(+1.31%)
Dec 22, 2009	20.21	20.47	20.21	20.47	2,818,793	+0.26(+1.31%)
Dec 21, 2009	20.05	20.22	19.94	20.20	2,208,953	+0.27(+1.35%)
Dec 18, 2009	19.86	19.93	19.58	19.93	3,317,862	+0.13(+0.68%)
Dec 17, 2009	19.74	19.92	19.64	19.80	2,990,549	-0.10(-0.50%)
Dec 16, 2009	19.88	20.02	19.81	19.90	3,082,900	+0.16(+0.80%)
Dec 15, 2009	19.86	19.88	19.68	19.74	2,213,226	-0.22(-1.11%)
Dec 14, 2009	19.76	19.99	19.75	19.96	2,297,911	+0.36(+1.84%)
Dec 11, 2009	19.38	19.63	19.26	19.60	1,793,961	+0.29(+1.49%)
Dec 10, 2009	19.43	19.51	19.18	19.31	1,904,065	-0.00(-0.02%)
Dec 09, 2009	19.41	19.54	19.29	19.32	2,413,787	-0.03(-0.18%)
Dec 08, 2009	19.39	19.68	19.29	19.35	2,602,392	-0.16(-0.83%)
Dec 07, 2009	19.93	19.95	19.35	19.51	3,499,939	-0.46(-2.29%)
Dec 04, 2009	19.90	20.11	19.57	19.97	4,670,384	+0.57(+2.93%)
Dec 03, 2009	19.71	19.97	19.33	19.40	5,218,584	-0.20(-1.00%)
Dec 02, 2009	19.28	19.71	19.22	19.60	4,100,211	+0.29(+1.51%)
Dec 01, 2009	19.22	19.42	19.01	19.31	3,716,101	+0.23(+1.23%)
Nov 30, 2009	18.31	19.12	18.24	19.07	2,747,319	+0.79(+4.35%)
Nov 27, 2009	18.51	18.65	18.19	18.28	1,489,235	-0.57(-3.03%)
Nov 25, 2009	18.89	18.98	18.74	18.85	2,151,279	+0.10(+0.51%)
Nov 24, 2009	19.05	19.10	18.71	18.75	3,514,628	-0.33(-1.71%)
Nov 23, 2009	19.20	19.42	18.92	19.08	4,645,744	+0.20(+1.06%)
Nov 20, 2009	18.82	18.96	18.79	18.88	2,399,861	-0.12(-0.65%)
Nov 19, 2009	19.31	19.35	18.90	19.00	2,677,005	-0.46(-2.39%)
Nov 18, 2009	19.08	19.52	19.07	19.47	2,999,458	+0.36(+1.86%)
Nov 17, 2009	19.42	19.56	19.08	19.11	3,077,985	-0.33(-1.67%)
Nov 16, 2009	19.22	19.66	19.16	19.44	3,506,657	+0.43(+2.24%)
Nov 13, 2009	18.95	19.09	18.78	19.01	3,310,315	+0.26(+1.37%)
Nov 12, 2009	18.91	19.10	18.71	18.75	2,736,010	-0.22(-1.17%)
Nov 11, 2009	18.83	19.10	18.71	18.98	6,417,293	+0.36(+1.94%)
Nov 10, 2009	18.54	18.75	18.31	18.62	3,799,105	-0.05(-0.29%)
Nov 09, 2009	17.91	18.69	17.90	18.67	4,012,366	+0.96(+5.44%)
Nov 06, 2009	17.76	18.04	17.59	17.71	3,620,883	-0.01(-0.06%)
Nov 05, 2009	17.90	18.10	17.71	17.72	2,433,153	+0.02(+0.09%)
Nov 04, 2009	18.28	18.37	17.67	17.70	5,145,422	-0.37(-2.04%)
Nov 03, 2009	17.56	18.10	17.53	18.07	4,696,324	+0.25(+1.42%)
Nov 02, 2009	17.83	18.23	17.27	17.82	4,968,337	+0.07(+0.41%)
Oct 30, 2009	18.02	18.09	17.30	17.75	6,202,925	-0.35(-1.93%)
Oct 29, 2009	17.50	18.17	17.48	18.09	6,148,787	+0.81(+4.68%)
Oct 28, 2009	17.97	18.24	17.25	17.28	5,519,297	-0.77(-4.27%)
Oct 27, 2009	18.39	18.44	17.98	18.06	3,621,850	-0.30(-1.63%)
Oct 26, 2009	18.43	18.89	18.31	18.36	3,429,078	-0.07(-0.35%)
Oct 23, 2009	18.50	18.55	18.31	18.42	3,053,314	-0.20(-1.09%)
Oct 22, 2009	18.08	18.64	17.85	18.62	2,833,768	+0.53(+2.93%)
Oct 21, 2009	18.27	18.65	18.05	18.09	3,987,040	-0.26(-1.42%)
Oct 20, 2009	18.23	18.38	18.23	18.36	2,868,492	-0.33(-1.77%)
Oct 19, 2009	18.39	18.75	18.36	18.69	2,690,110	+0.33(+1.78%)
Oct 16, 2009	18.60	18.64	18.26	18.36	2,684,799	-0.50(-2.65%)
Oct 15, 2009	18.83	18.93	18.72	18.86	2,412,234	-0.12(-0.61%)
Oct 14, 2009	18.57	19.08	18.55	18.97	4,069,476	+0.71(+3.87%)
Oct 13, 2009	18.44	18.49	18.13	18.27	2,382,864	-0.25(-1.33%)
Oct 12, 2009	18.54	18.77	18.44	18.51	1,407,331	-0.03(-0.17%)
Oct 09, 2009	18.32	18.57	18.14	18.54	1,724,205	+0.18(+0.98%)
Oct 08, 2009	18.25	18.57	18.18	18.36	2,281,466	+0.36(+1.98%)
Oct 07, 2009	18.01	18.16	17.74	18.01	3,483,309	-0.06(-0.32%)
Oct 06, 2009	18.27	18.49	17.77	18.06	3,882,760	+0.00(+0.00%)
Oct 05, 2009	17.68	18.15	17.64	18.06	3,350,913	+0.48(+2.71%)
Oct 02, 2009	17.40	18.14	17.32	17.59	6,081,976	-0.15(-0.82%)

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.