Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	18.95	18.63	18.63	18.63	1,675,969	-0.34(-1.80%)
Dec 30, 2009	18.91	19.05	18.83	18.97	13,943,750	+0.06(+0.33%)
Dec 29, 2009	18.66	18.97	18.61	18.91	1,853,941	+0.23(+1.25%)
Dec 28, 2009	18.76	18.84	18.53	18.67	1,591,746	-0.11(-0.57%)
Dec 24, 2009	18.94	19.05	18.71	18.78	961,218	-0.15(-0.81%)
Dec 23, 2009	18.82	18.98	18.62	18.93	1,408,331	+0.13(+0.72%)
Dec 22, 2009	18.97	18.99	18.77	18.80	1,630,844	-0.09(-0.47%)
Dec 21, 2009	18.98	19.13	18.85	18.89	2,522,833	+0.09(+0.48%)
Dec 18, 2009	18.61	18.88	18.53	18.80	4,942,264	-0.04(-0.19%)
Dec 17, 2009	19.02	19.02	18.76	18.83	2,499,594	-0.16(-0.85%)
Dec 16, 2009	19.02	19.17	18.94	19.00	2,923,332	+0.03(+0.14%)
Dec 15, 2009	19.02	19.17	18.86	18.97	2,855,460	-0.03(-0.14%)
Dec 14, 2009	19.05	19.28	18.87	19.00	4,809,049	-0.07(-0.38%)
Dec 11, 2009	19.27	19.42	19.03	19.07	2,928,815	-0.20(-1.02%)
Dec 10, 2009	18.97	19.51	18.82	19.26	3,786,509	+0.31(+1.66%)
Dec 09, 2009	18.95	19.01	18.72	18.95	3,081,612	-0.06(-0.33%)
Dec 08, 2009	18.93	19.14	18.48	19.01	4,031,985	-0.18(-0.93%)
Dec 07, 2009	18.94	19.29	18.75	19.19	3,773,652	+0.18(+0.94%)
Dec 04, 2009	18.79	19.03	18.63	19.01	4,715,609	+0.48(+2.56%)
Dec 03, 2009	18.83	18.99	18.52	18.54	4,554,008	-0.22(-1.19%)
Dec 02, 2009	18.90	19.05	18.63	18.76	2,926,282	-0.04(-0.19%)
Dec 01, 2009	18.69	18.85	18.55	18.80	4,817,263	+0.22(+1.21%)
Nov 30, 2009	18.44	18.63	18.22	18.57	3,711,469	+0.05(+0.29%)
Nov 27, 2009	18.05	18.79	16.95	18.52	1,781,432	-0.42(-2.23%)
Nov 25, 2009	18.73	19.07	18.72	18.94	3,286,534	+0.18(+0.96%)
Nov 24, 2009	18.33	18.95	18.05	18.76	7,129,379	+0.49(+2.70%)
Nov 23, 2009	18.08	18.48	17.98	18.27	3,576,109	+0.34(+1.90%)
Nov 20, 2009	17.94	17.96	17.64	17.93	2,455,133	+0.12(+0.65%)
Nov 19, 2009	17.81	17.97	17.58	17.81	6,162,427	-0.04(-0.25%)
Nov 18, 2009	17.93	18.21	17.72	17.86	4,501,852	-2.01(-10.11%)
Nov 17, 2009	19.46	19.89	19.20	19.87	9,030,636	+0.39(+2.03%)
Nov 16, 2009	18.99	19.60	18.87	19.47	9,407,842	+0.63(+3.33%)
Nov 13, 2009	18.64	18.90	18.48	18.84	6,890,609	+0.22(+1.20%)
Nov 12, 2009	18.56	18.69	18.39	18.62	5,323,610	+0.06(+0.34%)
Nov 11, 2009	18.40	18.56	18.06	18.56	6,621,466	+0.22(+1.22%)
Nov 10, 2009	18.08	18.76	18.06	18.33	15,364,130	+0.27(+1.49%)
Nov 09, 2009	18.40	18.65	17.67	18.06	13,137,230	+0.89(+5.17%)
Nov 06, 2009	16.56	17.20	16.28	17.17	7,509,440	+0.62(+3.74%)
Nov 05, 2009	15.92	16.80	15.82	16.56	4,983,322	+0.86(+5.49%)
Nov 04, 2009	15.61	16.11	15.47	15.69	3,222,254	+0.12(+0.75%)
Nov 03, 2009	15.61	15.74	15.30	15.58	4,644,216	-0.16(-1.03%)
Nov 02, 2009	15.96	16.25	15.52	15.74	3,746,020	+0.13(+0.86%)
Oct 30, 2009	16.39	16.41	15.51	15.61	5,189,198	-0.30(-1.86%)
Oct 29, 2009	15.57	16.04	15.50	15.90	3,062,164	+0.40(+2.60%)
Oct 28, 2009	15.78	15.94	15.30	15.50	4,991,133	-0.38(-2.37%)
Oct 27, 2009	15.92	16.19	15.52	15.87	3,906,291	+0.00(+0.00%)
Oct 26, 2009	16.28	16.50	15.75	15.87	3,468,115	-0.33(-2.05%)
Oct 23, 2009	16.31	16.89	16.11	16.21	5,025,539	-0.39(-2.32%)
Oct 22, 2009	16.38	16.65	16.32	16.59	2,743,484	+0.18(+1.09%)
Oct 21, 2009	16.92	17.07	16.37	16.41	3,306,119	-0.56(-3.28%)
Oct 20, 2009	16.81	17.11	16.79	16.97	2,156,911	-0.16(-0.94%)
Oct 19, 2009	16.70	17.16	16.58	17.13	3,481,804	+0.56(+3.35%)
Oct 16, 2009	16.72	16.77	16.29	16.57	6,919,816	-0.25(-1.49%)
Oct 15, 2009	17.19	17.34	16.64	16.82	6,342,978	-0.37(-2.14%)
Oct 14, 2009	17.61	17.66	16.98	17.19	7,651,237	-0.28(-1.59%)
Oct 13, 2009	17.46	17.61	17.10	17.47	4,161,002	-0.09(-0.51%)
Oct 12, 2009	17.99	18.17	17.42	17.56	3,645,428	-0.40(-2.25%)
Oct 09, 2009	17.87	18.10	17.81	17.96	3,253,157	+0.01(+0.05%)
Oct 08, 2009	17.54	18.04	17.54	17.95	3,097,459	+0.30(+1.68%)
Oct 07, 2009	17.67	17.86	17.45	17.66	3,414,213	+0.04(+0.25%)
Oct 06, 2009	17.50	17.94	17.42	17.61	5,589,555	+0.30(+1.71%)
Oct 05, 2009	17.33	17.57	17.16	17.32	6,239,697	+0.06(+0.36%)
Oct 02, 2009	17.17	17.78	16.73	17.26	9,504,552	-0.11(-0.62%)

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.