Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	17.94	17.76	17.76	17.76	8,734,942	-0.07(-0.38%)
Dec 30, 2009	17.60	17.96	17.57	17.83	12,721,017	+0.49(+2.81%)
Dec 29, 2009	17.62	17.66	17.22	17.34	7,228,661	-0.26(-1.46%)
Dec 28, 2009	17.79	17.96	17.48	17.60	9,027,322	-0.10(-0.58%)
Dec 24, 2009	17.29	17.79	17.25	17.70	6,267,780	+0.52(+3.04%)
Dec 23, 2009	17.14	17.31	17.08	17.18	7,335,600	+0.04(+0.25%)
Dec 22, 2009	17.10	17.33	17.07	17.13	8,860,126	+0.05(+0.30%)
Dec 21, 2009	17.10	17.16	17.00	17.08	10,549,397	-0.03(-0.15%)
Dec 18, 2009	16.57	17.12	16.53	17.11	24,106,642	+0.63(+3.84%)
Dec 17, 2009	16.54	16.72	16.43	16.48	17,806,470	-0.25(-1.48%)
Dec 16, 2009	16.12	16.90	16.12	16.72	21,192,028	+0.69(+4.32%)
Dec 15, 2009	16.24	16.24	16.00	16.03	10,786,801	-0.22(-1.37%)
Dec 14, 2009	16.08	16.28	15.71	16.25	15,200,225	+0.48(+3.04%)
Dec 11, 2009	16.02	16.03	15.63	15.77	12,762,754	-0.21(-1.29%)
Dec 10, 2009	15.71	16.02	15.63	15.98	15,249,212	+0.34(+2.19%)
Dec 09, 2009	15.26	15.64	15.19	15.64	10,874,855	+0.35(+2.30%)
Dec 08, 2009	15.05	15.47	15.05	15.29	16,059,089	-0.04(-0.28%)
Dec 07, 2009	15.41	15.73	15.24	15.33	15,180,074	-0.13(-0.83%)
Dec 04, 2009	15.32	15.58	14.93	15.46	32,412,158	+1.31(+9.26%)
Dec 03, 2009	14.28	14.42	14.14	14.15	14,986,694	+0.00(+0.00%)
Dec 02, 2009	13.73	14.18	13.69	14.15	11,530,632	+0.43(+3.12%)
Dec 01, 2009	13.45	13.77	13.42	13.72	9,779,566	+0.52(+3.96%)
Nov 30, 2009	13.39	13.42	12.94	13.20	14,908,211	-0.18(-1.34%)
Nov 27, 2009	13.23	13.51	13.15	13.38	3,689,074	-0.23(-1.70%)
Nov 25, 2009	13.45	13.64	13.40	13.61	8,152,166	+0.21(+1.53%)
Nov 24, 2009	13.39	13.49	13.20	13.40	10,315,878	+0.04(+0.32%)
Nov 23, 2009	13.27	13.41	13.21	13.36	10,923,439	+0.28(+2.16%)
Nov 20, 2009	12.91	13.12	12.80	13.08	11,004,137	+0.01(+0.07%)
Nov 19, 2009	13.34	13.34	12.72	13.07	24,042,922	-0.70(-5.10%)
Nov 18, 2009	13.98	14.04	13.76	13.77	10,542,842	-0.28(-1.98%)
Nov 17, 2009	14.04	14.10	13.82	14.05	9,319,070	+0.15(+1.08%)
Nov 16, 2009	13.69	13.95	13.65	13.90	12,533,385	+0.34(+2.53%)
Nov 13, 2009	13.24	13.60	13.07	13.56	9,970,144	+0.48(+3.66%)
Nov 12, 2009	13.33	13.52	13.04	13.08	11,705,073	-0.22(-1.67%)
Nov 11, 2009	13.35	13.54	13.17	13.30	9,748,879	+0.07(+0.52%)
Nov 10, 2009	13.07	13.30	12.93	13.23	12,852,086	+0.19(+1.44%)
Nov 09, 2009	12.84	13.13	12.80	13.04	10,291,604	+0.44(+3.46%)
Nov 06, 2009	12.50	12.75	12.41	12.61	8,885,489	+0.03(+0.20%)
Nov 05, 2009	12.40	12.72	12.33	12.58	11,500,956	+0.40(+3.30%)
Nov 04, 2009	12.10	12.52	11.96	12.18	14,757,626	+0.25(+2.08%)
Nov 03, 2009	11.73	11.97	11.43	11.93	8,893,361	+0.09(+0.79%)
Nov 02, 2009	11.79	11.96	11.55	11.84	9,522,253	+0.09(+0.73%)
Oct 30, 2009	12.16	12.17	11.71	11.75	11,218,906	-0.44(-3.58%)
Oct 29, 2009	11.87	12.26	11.87	12.19	11,801,374	+0.44(+3.71%)
Oct 28, 2009	12.18	12.42	11.70	11.75	23,127,570	-0.61(-4.92%)
Oct 27, 2009	12.86	13.13	12.34	12.36	19,391,720	-0.47(-3.67%)
Oct 26, 2009	12.95	13.17	12.69	12.83	24,759,136	+0.35(+2.81%)
Oct 23, 2009	12.52	12.83	12.32	12.48	14,443,981	-0.26(-2.02%)
Oct 22, 2009	12.79	12.86	12.39	12.74	14,786,195	-0.09(-0.73%)
Oct 21, 2009	13.03	13.13	12.74	12.83	16,148,147	-0.21(-1.64%)
Oct 20, 2009	13.22	13.45	12.97	13.04	22,225,654	-0.28(-2.12%)
Oct 19, 2009	13.40	13.56	13.08	13.33	13,821,708	+0.06(+0.45%)
Oct 16, 2009	13.38	13.45	12.80	13.27	22,880,256	-0.29(-2.15%)
Oct 15, 2009	13.92	13.97	13.46	13.56	13,531,021	-0.49(-3.47%)
Oct 14, 2009	14.04	14.11	13.87	14.05	14,204,212	+0.35(+2.56%)
Oct 13, 2009	13.59	13.89	13.52	13.69	15,076,675	+0.03(+0.19%)
Oct 12, 2009	13.58	13.78	13.24	13.67	14,144,785	+0.30(+2.24%)
Oct 09, 2009	12.80	13.39	12.69	13.37	12,579,766	+0.62(+4.83%)
Oct 08, 2009	13.06	13.07	12.61	12.75	16,701,340	-0.19(-1.46%)
Oct 07, 2009	13.26	13.26	12.83	12.94	13,056,031	-0.31(-2.33%)
Oct 06, 2009	13.15	13.45	13.10	13.25	9,664,412	+0.20(+1.51%)
Oct 05, 2009	13.01	13.21	12.82	13.05	9,202,240	+0.14(+1.06%)
Oct 02, 2009	12.64	13.32	12.63	12.92	13,478,803	+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.