Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	20.57	20.15	20.15	20.15	853,020	-0.39(-1.91%)
Dec 30, 2009	20.45	20.61	20.41	20.54	547,335	-0.01(-0.04%)
Dec 29, 2009	20.49	20.65	20.48	20.55	942,714	+0.07(+0.33%)
Dec 28, 2009	20.47	20.55	20.40	20.48	742,880	+0.05(+0.26%)
Dec 24, 2009	20.50	20.60	20.36	20.43	235,667	-0.01(-0.04%)
Dec 23, 2009	20.47	20.66	20.30	20.44	888,969	+0.08(+0.37%)
Dec 22, 2009	20.11	20.56	20.11	20.36	1,527,497	+0.26(+1.27%)
Dec 21, 2009	20.01	20.30	19.90	20.11	2,064,157	+0.41(+2.11%)
Dec 18, 2009	19.88	19.93	19.51	19.69	2,838,573	+0.01(+0.04%)
Dec 17, 2009	19.88	20.14	19.68	19.68	1,289,499	-0.44(-2.17%)
Dec 16, 2009	20.22	20.36	20.06	20.12	1,855,363	+0.09(+0.45%)
Dec 15, 2009	20.08	20.45	19.85	20.03	2,065,384	-0.03(-0.15%)
Dec 14, 2009	19.87	20.08	19.83	20.06	2,116,002	+0.56(+2.86%)
Dec 11, 2009	19.50	19.60	19.32	19.50	1,372,433	+0.16(+0.82%)
Dec 10, 2009	19.14	19.47	19.13	19.35	2,325,584	+0.38(+2.03%)
Dec 09, 2009	19.08	19.08	18.66	18.96	1,386,538	-0.12(-0.63%)
Dec 08, 2009	19.23	19.23	18.76	19.08	1,906,910	-0.23(-1.17%)
Dec 07, 2009	19.35	19.51	18.91	19.31	2,914,061	-0.10(-0.51%)
Dec 04, 2009	18.09	19.48	17.99	19.41	6,879,146	+1.93(+11.04%)
Dec 03, 2009	17.27	17.77	17.26	17.48	3,964,529	+0.23(+1.36%)
Dec 02, 2009	17.11	17.34	17.10	17.24	2,048,634	+0.09(+0.53%)
Dec 01, 2009	16.96	17.32	16.96	17.15	2,849,327	+0.32(+1.88%)
Nov 30, 2009	16.72	16.87	16.52	16.83	2,103,069	+0.11(+0.63%)
Nov 27, 2009	16.59	16.99	16.59	16.73	611,089	-0.41(-2.42%)
Nov 25, 2009	17.34	17.42	17.05	17.14	2,145,735	-0.17(-1.00%)
Nov 24, 2009	17.77	17.78	17.24	17.32	1,793,278	-0.39(-2.21%)
Nov 23, 2009	17.72	17.97	17.63	17.71	1,206,324	+0.20(+1.12%)
Nov 20, 2009	17.47	17.63	17.36	17.51	943,543	-0.08(-0.47%)
Nov 19, 2009	17.91	17.91	17.48	17.60	1,246,411	-0.48(-2.63%)
Nov 18, 2009	18.28	18.31	17.90	18.07	1,623,546	-0.19(-1.03%)
Nov 17, 2009	18.28	18.28	18.06	18.26	1,362,254	-0.01(-0.04%)
Nov 16, 2009	17.97	18.31	17.97	18.27	1,128,164	+0.36(+2.02%)
Nov 13, 2009	17.73	18.10	17.66	17.91	2,148,963	+0.02(+0.13%)
Nov 12, 2009	18.26	18.27	17.85	17.88	2,162,501	-0.36(-1.98%)
Nov 11, 2009	18.46	18.62	18.11	18.24	1,609,027	-0.10(-0.53%)
Nov 10, 2009	18.65	18.73	18.19	18.34	2,341,097	-0.03(-0.16%)
Nov 09, 2009	18.21	18.43	18.14	18.37	1,019,981	+0.25(+1.37%)
Nov 06, 2009	18.02	18.28	17.81	18.12	1,601,255	+0.02(+0.08%)
Nov 05, 2009	17.84	18.27	17.81	18.11	1,636,508	+0.41(+2.34%)
Nov 04, 2009	17.75	17.91	17.63	17.69	2,316,697	+0.03(+0.17%)
Nov 03, 2009	17.57	17.74	17.39	17.66	2,176,424	+0.05(+0.26%)
Nov 02, 2009	17.56	17.75	17.28	17.62	3,157,710	+0.13(+0.73%)
Oct 30, 2009	18.12	18.12	17.48	17.49	2,721,131	-0.77(-4.21%)
Oct 29, 2009	18.06	18.27	17.77	18.26	2,694,987	+0.29(+1.59%)
Oct 28, 2009	19.01	19.13	17.93	17.97	3,801,244	-1.20(-6.25%)
Oct 27, 2009	19.53	19.59	19.12	19.17	2,034,191	-0.29(-1.51%)
Oct 26, 2009	19.44	19.87	19.27	19.47	2,614,681	+0.08(+0.39%)
Oct 23, 2009	19.36	19.47	19.21	19.39	2,525,386	-0.37(-1.87%)
Oct 22, 2009	18.62	19.77	18.62	19.76	4,200,762	+1.12(+5.98%)
Oct 21, 2009	19.65	19.79	18.58	18.64	4,313,364	-1.26(-6.33%)
Oct 20, 2009	19.80	19.99	19.79	19.90	1,159,201	-0.15(-0.75%)
Oct 19, 2009	19.95	20.17	19.77	20.05	1,003,764	+0.17(+0.87%)
Oct 16, 2009	19.69	19.93	19.56	19.88	1,699,742	-0.02(-0.11%)
Oct 15, 2009	19.47	19.93	19.47	19.90	1,128,127	+0.21(+1.07%)
Oct 14, 2009	19.83	19.99	19.48	19.69	1,435,806	+0.28(+1.44%)
Oct 13, 2009	19.54	19.59	19.31	19.41	946,505	-0.20(-1.00%)
Oct 12, 2009	19.59	19.75	19.49	19.61	1,025,455	+0.02(+0.08%)
Oct 09, 2009	19.59	19.68	19.44	19.59	1,148,275	+0.05(+0.27%)
Oct 08, 2009	19.16	19.95	19.16	19.54	2,466,654	+0.61(+3.23%)
Oct 07, 2009	18.92	19.01	18.74	18.93	1,678,977	-0.11(-0.59%)
Oct 06, 2009	18.93	19.24	18.74	19.04	2,034,264	+0.27(+1.45%)
Oct 05, 2009	18.01	18.81	17.90	18.77	3,046,979	+0.84(+4.71%)
Oct 02, 2009	17.93	18.19	17.71	17.93	2,318,786	-0.22(-1.20%)

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.