Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	22.01	21.35	21.35	21.35	2,412,200	-0.58(-2.64%)
Dec 30, 2009	21.58	21.93	21.31	21.93	3,395,781	+0.07(+0.32%)
Dec 29, 2009	22.32	22.39	21.64	21.86	3,239,882	-0.29(-1.31%)
Dec 28, 2009	22.62	22.80	22.07	22.15	3,613,009	-0.20(-0.89%)
Dec 24, 2009	22.15	22.51	22.08	22.35	2,324,269	+0.21(+0.95%)
Dec 23, 2009	21.86	22.21	21.55	22.14	3,602,953	+0.44(+2.03%)
Dec 22, 2009	21.47	21.72	20.96	21.70	5,560,672	+0.34(+1.59%)
Dec 21, 2009	20.30	21.44	20.21	21.36	8,278,044	+1.36(+6.80%)
Dec 18, 2009	19.98	20.04	19.54	20.00	5,841,071	+0.19(+0.96%)
Dec 17, 2009	20.36	20.48	19.74	19.81	6,165,548	-0.93(-4.49%)
Dec 16, 2009	20.75	21.05	20.50	20.74	5,632,242	+0.10(+0.49%)
Dec 15, 2009	20.90	21.15	20.51	20.64	4,206,249	-0.37(-1.76%)
Dec 14, 2009	21.03	21.17	20.93	21.01	5,769,341	+0.49(+2.39%)
Dec 11, 2009	20.42	20.80	20.20	20.52	6,068,607	+0.20(+0.98%)
Dec 10, 2009	20.33	20.85	20.16	20.32	7,109,698	-0.17(-0.83%)
Dec 09, 2009	19.54	20.62	19.28	20.49	8,923,595	+1.20(+6.22%)
Dec 08, 2009	19.26	19.59	19.16	19.29	3,977,370	-0.40(-2.03%)
Dec 07, 2009	19.22	19.98	19.12	19.69	5,231,706	+0.31(+1.60%)
Dec 04, 2009	20.35	20.62	18.68	19.38	14,336,400	-0.76(-3.77%)
Dec 03, 2009	21.47	21.54	20.06	20.14	10,281,351	-1.22(-5.71%)
Dec 02, 2009	20.78	21.59	20.75	21.36	8,612,603	+0.69(+3.34%)
Dec 01, 2009	20.29	21.05	20.10	20.67	8,035,351	+0.67(+3.35%)
Nov 30, 2009	20.15	20.24	19.71	20.00	8,643,812	+0.45(+2.30%)
Nov 27, 2009	19.05	19.84	18.79	19.55	5,468,529	-0.43(-2.15%)
Nov 25, 2009	19.41	20.00	19.35	19.98	6,615,326	+1.18(+6.28%)
Nov 24, 2009	19.00	19.23	18.67	18.80	5,448,036	-0.34(-1.78%)
Nov 23, 2009	19.38	19.60	18.97	19.14	6,501,910	+0.45(+2.41%)
Nov 20, 2009	17.97	18.83	17.86	18.69	6,802,201	+0.36(+1.96%)
Nov 19, 2009	18.55	18.65	17.90	18.33	7,112,032	-0.59(-3.12%)
Nov 18, 2009	19.14	19.47	18.56	18.92	8,175,302	-0.24(-1.25%)
Nov 17, 2009	18.59	19.30	18.40	19.16	7,449,638	+0.39(+2.08%)
Nov 16, 2009	18.12	19.00	18.10	18.77	10,612,613	+1.38(+7.94%)
Nov 13, 2009	17.46	17.76	17.18	17.39	6,202,513	+0.11(+0.64%)
Nov 12, 2009	17.47	18.10	17.17	17.28	5,259,191	-0.40(-2.26%)
Nov 11, 2009	17.86	18.22	17.60	17.68	8,259,129	+0.27(+1.55%)
Nov 10, 2009	17.41	17.69	16.92	17.41	6,091,731	-0.24(-1.36%)
Nov 09, 2009	17.48	17.79	17.32	17.65	7,458,417	+0.69(+4.07%)
Nov 06, 2009	16.27	17.04	16.15	16.96	9,600,065	+0.79(+4.89%)
Nov 05, 2009	16.08	16.52	16.00	16.17	6,025,591	+0.32(+2.02%)
Nov 04, 2009	16.41	16.73	15.75	15.85	11,163,267	-0.27(-1.67%)
Nov 03, 2009	15.21	16.37	15.13	16.12	10,390,263	+0.61(+3.93%)
Nov 02, 2009	16.07	16.55	15.03	15.51	12,819,923	-0.36(-2.27%)
Oct 30, 2009	17.07	17.13	15.60	15.87	13,526,603	-0.98(-5.82%)
Oct 29, 2009	16.86	17.31	16.70	16.85	8,994,696	+0.50(+3.06%)
Oct 28, 2009	17.22	17.38	16.22	16.35	14,205,394	-0.83(-4.83%)
Oct 27, 2009	18.98	19.19	16.95	17.18	21,110,564	-1.61(-8.57%)
Oct 26, 2009	19.39	20.06	18.79	18.79	8,722,632	-0.38(-1.98%)
Oct 23, 2009	19.29	19.43	19.07	19.17	6,687,641	-0.21(-1.08%)
Oct 22, 2009	19.56	19.81	18.72	19.38	8,250,791	-0.45(-2.27%)
Oct 21, 2009	19.73	20.52	19.73	19.83	7,057,011	-0.21(-1.05%)
Oct 20, 2009	19.88	20.26	19.85	20.04	6,376,077	-0.65(-3.14%)
Oct 19, 2009	21.03	21.20	20.50	20.69	5,013,874	-0.11(-0.53%)
Oct 16, 2009	21.11	21.25	20.75	20.80	8,448,912	-0.74(-3.44%)
Oct 15, 2009	20.89	21.75	20.60	21.54	6,840,259	+0.52(+2.47%)
Oct 14, 2009	20.64	21.08	20.38	21.02	10,377,737	+0.83(+4.11%)
Oct 13, 2009	19.38	20.23	19.04	20.19	10,715,776	+0.80(+4.13%)
Oct 12, 2009	19.64	19.99	19.27	19.39	4,932,601	-0.22(-1.12%)
Oct 09, 2009	19.76	20.14	19.51	19.61	6,971,852	+0.17(+0.87%)
Oct 08, 2009	19.64	19.75	19.18	19.44	6,590,859	+0.56(+2.97%)
Oct 07, 2009	18.66	19.20	18.65	18.88	5,804,725	+0.22(+1.18%)
Oct 06, 2009	19.41	19.69	18.48	18.66	10,143,645	-0.31(-1.63%)
Oct 05, 2009	18.35	19.03	18.15	18.97	7,645,558	+0.92(+5.10%)
Oct 02, 2009	17.88	18.51	17.57	18.05	12,214,133	-0.29(-1.58%)

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.