Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	18.13	17.83	17.83	17.83	361,795	-0.31(-1.68%)
Dec 30, 2009	18.12	18.33	18.06	18.14	420,940	+0.00(+0.00%)
Dec 29, 2009	18.02	18.37	17.92	18.14	424,968	+0.09(+0.51%)
Dec 28, 2009	18.43	18.43	17.83	18.04	613,565	-0.23(-1.27%)
Dec 24, 2009	18.24	18.43	18.17	18.28	172,540	+0.13(+0.73%)
Dec 23, 2009	18.18	18.27	17.97	18.14	381,325	+0.12(+0.66%)
Dec 22, 2009	17.86	18.15	17.84	18.02	494,184	+0.15(+0.82%)
Dec 21, 2009	17.81	18.19	17.81	17.88	714,869	+0.12(+0.67%)
Dec 18, 2009	18.28	18.35	17.37	17.76	1,779,970	-0.40(-2.19%)
Dec 17, 2009	18.38	18.44	18.08	18.16	445,971	-0.22(-1.19%)
Dec 16, 2009	18.40	18.62	18.30	18.38	584,181	+0.00(+0.00%)
Dec 15, 2009	18.61	18.71	18.37	18.38	896,345	-0.23(-1.25%)
Dec 14, 2009	18.42	18.63	18.40	18.61	923,847	+0.65(+3.62%)
Dec 11, 2009	17.84	18.00	17.73	17.96	1,024,675	+0.13(+0.71%)
Dec 10, 2009	17.63	18.01	17.39	17.83	1,198,899	+0.13(+0.75%)
Dec 09, 2009	17.85	17.92	17.59	17.70	1,162,859	-0.23(-1.30%)
Dec 08, 2009	18.25	18.28	17.89	17.93	1,096,519	-0.32(-1.75%)
Dec 07, 2009	18.44	18.56	18.20	18.25	1,073,905	-0.13(-0.72%)
Dec 04, 2009	18.71	19.10	18.20	18.38	1,964,261	-0.07(-0.40%)
Dec 03, 2009	18.60	18.72	18.28	18.46	898,516	+0.07(+0.36%)
Dec 02, 2009	18.44	18.77	18.20	18.39	1,025,999	+0.00(+0.00%)
Dec 01, 2009	17.99	18.63	17.97	18.39	1,700,071	+0.62(+3.47%)
Nov 30, 2009	17.77	17.84	17.39	17.77	943,493	-0.02(-0.11%)
Nov 27, 2009	17.63	18.11	17.35	17.79	463,978	-0.27(-1.47%)
Nov 25, 2009	18.18	18.25	18.04	18.06	663,298	-0.07(-0.37%)
Nov 24, 2009	18.12	18.21	17.75	18.12	900,371	+0.03(+0.18%)
Nov 23, 2009	17.57	18.19	17.39	18.09	1,428,394	+0.84(+4.85%)
Nov 20, 2009	17.04	17.45	16.98	17.25	749,882	+0.12(+0.70%)
Nov 19, 2009	17.73	17.75	16.92	17.14	976,947	-0.64(-3.62%)
Nov 18, 2009	17.63	17.83	17.55	17.78	808,236	+0.20(+1.13%)
Nov 17, 2009	17.57	17.80	17.25	17.58	1,539,993	+0.23(+1.30%)
Nov 16, 2009	16.85	17.40	16.84	17.35	1,291,230	+0.58(+3.44%)
Nov 13, 2009	16.68	16.88	16.39	16.78	1,895,051	-0.13(-0.78%)
Nov 12, 2009	17.02	17.37	16.79	16.91	1,433,718	-0.56(-3.23%)
Nov 11, 2009	17.60	17.98	17.36	17.47	1,846,803	+0.07(+0.38%)
Nov 10, 2009	17.21	17.68	17.10	17.41	1,657,960	+0.31(+1.82%)
Nov 09, 2009	16.82	17.29	16.70	17.10	1,341,207	+0.50(+3.04%)
Nov 06, 2009	16.44	16.83	16.41	16.59	676,993	+0.01(+0.04%)
Nov 05, 2009	16.33	16.63	16.33	16.58	1,104,107	+0.31(+1.92%)
Nov 04, 2009	16.48	16.70	16.25	16.27	1,410,690	-0.07(-0.45%)
Nov 03, 2009	15.75	16.38	15.75	16.35	1,699,887	+0.56(+3.53%)
Nov 02, 2009	15.38	15.79	15.11	15.79	1,351,710	+0.68(+4.53%)
Oct 30, 2009	15.59	15.85	15.06	15.10	1,216,768	-0.61(-3.89%)
Oct 29, 2009	15.45	15.72	14.68	15.71	2,241,727	+0.40(+2.64%)
Oct 28, 2009	15.68	15.68	15.16	15.31	1,789,841	-0.38(-2.41%)
Oct 27, 2009	15.97	16.19	15.60	15.69	1,050,933	-0.18(-1.13%)
Oct 26, 2009	15.83	16.17	15.67	15.87	1,413,701	+0.17(+1.10%)
Oct 23, 2009	15.66	15.75	15.55	15.70	905,160	-0.21(-1.33%)
Oct 22, 2009	15.65	15.97	15.41	15.91	1,024,295	+0.25(+1.57%)
Oct 21, 2009	16.30	16.30	15.39	15.66	2,196,877	-0.37(-2.28%)
Oct 20, 2009	15.26	16.10	15.26	16.03	3,038,159	+1.47(+10.07%)
Oct 19, 2009	14.32	14.60	14.32	14.56	853,516	+0.33(+2.28%)
Oct 16, 2009	14.23	14.43	14.10	14.23	655,237	+0.06(+0.42%)
Oct 15, 2009	14.00	14.23	13.84	14.18	968,447	+0.11(+0.80%)
Oct 14, 2009	14.31	14.35	13.96	14.06	437,407	-0.01(-0.05%)
Oct 13, 2009	14.21	14.24	13.96	14.07	666,969	-0.04(-0.28%)
Oct 12, 2009	14.31	14.49	14.11	14.11	888,666	+0.00(+0.00%)
Oct 09, 2009	14.00	14.44	13.90	14.11	1,140,847	+0.70(+5.25%)
Oct 08, 2009	13.39	13.68	13.28	13.41	709,797	+0.07(+0.50%)
Oct 07, 2009	13.39	13.57	13.24	13.34	1,005,298	-0.03(-0.20%)
Oct 06, 2009	13.74	13.74	13.15	13.37	1,313,653	-0.25(-1.80%)
Oct 05, 2009	13.10	13.68	12.79	13.61	1,334,002	+0.66(+5.07%)
Oct 02, 2009	12.14	13.22	12.10	12.95	1,767,502	+0.80(+6.61%)

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.