Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	17.95	17.77	17.77	17.77	8,727,681	-0.07(-0.38%)
Dec 30, 2009	17.61	17.98	17.59	17.84	12,710,443	+0.49(+2.81%)
Dec 29, 2009	17.64	17.67	17.23	17.35	7,222,653	-0.26(-1.46%)
Dec 28, 2009	17.80	17.97	17.49	17.61	9,019,818	-0.10(-0.58%)
Dec 24, 2009	17.30	17.81	17.26	17.71	6,262,570	+0.52(+3.04%)
Dec 23, 2009	17.16	17.33	17.10	17.19	7,329,502	+0.04(+0.25%)
Dec 22, 2009	17.11	17.35	17.08	17.15	8,852,761	+0.05(+0.30%)
Dec 21, 2009	17.11	17.17	17.01	17.10	10,540,627	-0.03(-0.15%)
Dec 18, 2009	16.58	17.13	16.54	17.12	24,086,602	+0.63(+3.84%)
Dec 17, 2009	16.56	16.73	16.45	16.49	17,791,670	-0.25(-1.48%)
Dec 16, 2009	16.13	16.91	16.13	16.74	21,174,412	+0.69(+4.32%)
Dec 15, 2009	16.25	16.26	16.01	16.04	10,777,835	-0.22(-1.37%)
Dec 14, 2009	16.10	16.29	15.72	16.27	15,187,590	+0.48(+3.04%)
Dec 11, 2009	16.04	16.04	15.64	15.79	12,752,145	-0.21(-1.29%)
Dec 10, 2009	15.72	16.04	15.64	15.99	15,236,536	+0.34(+2.19%)
Dec 09, 2009	15.27	15.65	15.20	15.65	10,865,816	+0.35(+2.30%)
Dec 08, 2009	15.07	15.48	15.06	15.30	16,045,740	-0.04(-0.28%)
Dec 07, 2009	15.42	15.74	15.25	15.34	15,167,455	-0.13(-0.83%)
Dec 04, 2009	15.33	15.59	14.94	15.47	32,385,216	+1.31(+9.26%)
Dec 03, 2009	14.30	14.43	14.15	14.16	14,974,236	+0.00(+0.00%)
Dec 02, 2009	13.74	14.19	13.71	14.16	11,521,047	+0.43(+3.12%)
Dec 01, 2009	13.46	13.78	13.43	13.73	9,771,437	+0.52(+3.96%)
Nov 30, 2009	13.40	13.43	12.95	13.21	14,895,819	-0.18(-1.34%)
Nov 27, 2009	13.24	13.53	13.17	13.39	3,686,008	-0.23(-1.70%)
Nov 25, 2009	13.47	13.65	13.41	13.62	8,145,389	+0.21(+1.53%)
Nov 24, 2009	13.41	13.50	13.21	13.41	10,307,303	+0.04(+0.32%)
Nov 23, 2009	13.28	13.42	13.23	13.37	10,914,359	+0.28(+2.16%)
Nov 20, 2009	12.92	13.13	12.81	13.09	10,994,990	+0.01(+0.07%)
Nov 19, 2009	13.35	13.35	12.73	13.08	24,022,936	-0.70(-5.10%)
Nov 18, 2009	13.99	14.05	13.77	13.78	10,534,078	-0.28(-1.98%)
Nov 17, 2009	14.05	14.11	13.83	14.06	9,311,324	+0.15(+1.08%)
Nov 16, 2009	13.70	13.96	13.66	13.91	12,522,967	+0.34(+2.52%)
Nov 13, 2009	13.25	13.61	13.08	13.57	9,961,857	+0.48(+3.66%)
Nov 12, 2009	13.35	13.53	13.05	13.09	11,695,343	-0.22(-1.67%)
Nov 11, 2009	13.36	13.55	13.18	13.31	9,740,776	+0.07(+0.52%)
Nov 10, 2009	13.08	13.32	12.94	13.24	12,841,403	+0.19(+1.44%)
Nov 09, 2009	12.85	13.14	12.81	13.05	10,283,049	+0.44(+3.46%)
Nov 06, 2009	12.51	12.76	12.42	12.62	8,878,103	+0.03(+0.20%)
Nov 05, 2009	12.41	12.73	12.34	12.59	11,491,396	+0.40(+3.30%)
Nov 04, 2009	12.11	12.53	11.97	12.19	14,745,359	+0.25(+2.08%)
Nov 03, 2009	11.74	11.98	11.44	11.94	8,885,968	+0.09(+0.80%)
Nov 02, 2009	11.80	11.97	11.56	11.85	9,514,338	+0.09(+0.73%)
Oct 30, 2009	12.17	12.18	11.72	11.76	11,209,581	-0.44(-3.58%)
Oct 29, 2009	11.88	12.27	11.88	12.20	11,791,564	+0.44(+3.71%)
Oct 28, 2009	12.19	12.43	11.71	11.76	23,108,346	-0.61(-4.92%)
Oct 27, 2009	12.87	13.14	12.35	12.37	19,375,600	-0.47(-3.67%)
Oct 26, 2009	12.96	13.18	12.70	12.84	24,738,556	+0.35(+2.81%)
Oct 23, 2009	12.53	12.84	12.33	12.49	14,431,975	-0.26(-2.02%)
Oct 22, 2009	12.80	12.87	12.40	12.75	14,773,904	-0.09(-0.73%)
Oct 21, 2009	13.04	13.14	12.75	12.84	16,134,724	-0.21(-1.64%)
Oct 20, 2009	13.23	13.47	12.98	13.05	22,207,178	-0.28(-2.12%)
Oct 19, 2009	13.41	13.57	13.09	13.34	13,810,219	+0.06(+0.45%)
Oct 16, 2009	13.39	13.46	12.81	13.28	22,861,236	-0.29(-2.15%)
Oct 15, 2009	13.93	13.98	13.47	13.57	13,519,774	-0.49(-3.47%)
Oct 14, 2009	14.05	14.12	13.88	14.06	14,192,405	+0.35(+2.56%)
Oct 13, 2009	13.60	13.90	13.53	13.71	15,064,143	+0.03(+0.19%)
Oct 12, 2009	13.59	13.79	13.25	13.68	14,133,028	+0.30(+2.24%)
Oct 09, 2009	12.81	13.41	12.70	13.38	12,569,309	+0.62(+4.83%)
Oct 08, 2009	13.07	13.08	12.62	12.76	16,687,457	-0.19(-1.45%)
Oct 07, 2009	13.27	13.27	12.84	12.95	13,045,178	-0.31(-2.33%)
Oct 06, 2009	13.17	13.46	13.11	13.26	9,656,379	+0.20(+1.51%)
Oct 05, 2009	13.02	13.22	12.83	13.06	9,194,591	+0.14(+1.06%)
Oct 02, 2009	12.65	13.33	12.64	12.93	13,467,599	+0.11(+0.87%)

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.