Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	19.46	19.22	19.22	19.22	783,968	-0.11(-0.56%)
Dec 30, 2009	19.20	19.33	19.19	19.33	1,543,158	-0.07(-0.34%)
Dec 29, 2009	19.47	19.48	19.27	19.39	1,325,373	+0.01(+0.06%)
Dec 28, 2009	19.45	19.48	19.32	19.38	891,719	+0.08(+0.41%)
Dec 24, 2009	19.18	19.30	19.18	19.30	375,332	+0.08(+0.44%)
Dec 23, 2009	19.09	19.24	19.08	19.22	1,304,720	+0.03(+0.16%)
Dec 22, 2009	19.19	19.28	19.12	19.19	1,762,120	+0.34(+1.79%)
Dec 21, 2009	18.75	18.98	18.75	18.85	1,589,904	+0.09(+0.48%)
Dec 18, 2009	18.78	18.78	18.60	18.76	5,185,463	+0.22(+1.20%)
Dec 17, 2009	18.61	18.63	18.48	18.54	2,376,613	-0.39(-2.07%)
Dec 16, 2009	18.90	19.04	18.80	18.93	2,720,322	+0.30(+1.62%)
Dec 15, 2009	18.69	18.75	18.60	18.63	2,098,678	-0.01(-0.03%)
Dec 14, 2009	18.61	18.69	18.60	18.63	3,611,754	+0.16(+0.88%)
Dec 11, 2009	18.46	18.50	18.37	18.47	2,769,976	+0.29(+1.59%)
Dec 10, 2009	18.27	18.28	18.14	18.18	1,611,706	+0.23(+1.28%)
Dec 09, 2009	17.98	18.03	17.77	17.95	1,401,220	+0.01(+0.07%)
Dec 08, 2009	18.00	18.02	17.86	17.94	1,710,651	-0.51(-2.74%)
Dec 07, 2009	18.40	18.56	18.39	18.45	1,267,567	-0.01(-0.03%)
Dec 04, 2009	18.62	18.72	18.37	18.45	3,156,030	-0.04(-0.20%)
Dec 03, 2009	18.72	18.74	18.45	18.49	1,770,768	+0.00(+0.00%)
Dec 02, 2009	18.54	18.59	18.42	18.49	1,698,531	+0.25(+1.39%)
Dec 01, 2009	18.22	18.30	18.15	18.24	2,138,162	+0.45(+2.51%)
Nov 30, 2009	17.72	17.90	17.62	17.79	1,646,348	-0.07(-0.40%)
Nov 27, 2009	17.60	17.99	17.56	17.86	2,066,996	-0.41(-2.24%)
Nov 25, 2009	18.15	18.31	18.13	18.27	1,592,389	-0.01(-0.07%)
Nov 24, 2009	18.34	18.34	18.19	18.28	1,874,938	+0.08(+0.46%)
Nov 23, 2009	18.18	18.33	18.16	18.20	2,199,215	+0.27(+1.48%)
Nov 20, 2009	17.80	17.95	17.78	17.93	4,975,865	-0.10(-0.57%)
Nov 19, 2009	17.90	18.04	17.73	18.04	5,682,880	-0.17(-0.93%)
Nov 18, 2009	18.37	18.37	18.07	18.21	4,484,966	-0.24(-1.29%)
Nov 17, 2009	18.41	18.46	18.32	18.44	3,536,493	+0.11(+0.58%)
Nov 16, 2009	18.25	18.38	18.19	18.34	1,651,231	+0.34(+1.92%)
Nov 13, 2009	17.94	18.03	17.86	17.99	1,965,814	+0.07(+0.36%)
Nov 12, 2009	18.10	18.13	17.89	17.93	2,379,573	-0.18(-0.99%)
Nov 11, 2009	18.25	18.28	18.05	18.10	5,285,476	-0.12(-0.69%)
Nov 10, 2009	18.20	18.28	18.12	18.23	2,962,474	+0.09(+0.49%)
Nov 09, 2009	18.02	18.14	17.97	18.14	2,803,751	+0.34(+1.94%)
Nov 06, 2009	17.54	17.81	17.54	17.80	3,167,605	+0.07(+0.40%)
Nov 05, 2009	17.70	17.87	17.61	17.72	3,893,639	-0.25(-1.39%)
Nov 04, 2009	17.91	18.12	17.87	17.97	2,534,884	+0.19(+1.07%)
Nov 03, 2009	17.49	17.78	17.46	17.78	3,451,345	-0.07(-0.40%)
Nov 02, 2009	17.95	18.05	17.66	17.86	3,791,276	+0.11(+0.64%)
Oct 30, 2009	18.24	18.28	17.72	17.74	5,562,349	-0.45(-2.45%)
Oct 29, 2009	18.26	18.34	18.14	18.19	5,853,268	+0.67(+3.84%)
Oct 28, 2009	17.66	17.75	17.50	17.52	3,482,175	-0.22(-1.24%)
Oct 27, 2009	17.99	17.99	17.66	17.74	5,714,091	-0.02(-0.10%)
Oct 26, 2009	18.07	18.23	17.69	17.75	3,703,002	-0.34(-1.87%)
Oct 23, 2009	18.16	18.17	18.03	18.09	2,429,725	-0.15(-0.85%)
Oct 22, 2009	18.25	18.28	18.07	18.25	2,799,215	+0.08(+0.46%)
Oct 21, 2009	18.33	18.50	18.14	18.16	5,188,382	+0.05(+0.30%)
Oct 20, 2009	18.10	18.15	18.08	18.11	3,201,681	-0.07(-0.36%)
Oct 19, 2009	18.19	18.31	18.08	18.18	2,559,251	+0.38(+2.14%)
Oct 16, 2009	17.77	17.85	17.66	17.80	2,351,364	+0.02(+0.13%)
Oct 15, 2009	17.72	17.78	17.68	17.77	1,639,594	+0.15(+0.84%)
Oct 14, 2009	17.70	17.74	17.53	17.62	3,270,073	-0.01(-0.03%)
Oct 13, 2009	17.62	17.69	17.53	17.63	2,378,381	+0.09(+0.51%)
Oct 12, 2009	17.65	17.68	17.49	17.54	2,637,624	+0.28(+1.62%)
Oct 09, 2009	17.05	17.34	17.03	17.26	1,714,453	+0.23(+1.33%)
Oct 08, 2009	16.93	17.06	16.82	17.03	1,910,912	+0.16(+0.95%)
Oct 07, 2009	16.82	16.92	16.78	16.87	2,736,504	-0.01(-0.04%)
Oct 06, 2009	16.77	16.96	16.75	16.88	4,034,851	+0.05(+0.32%)
Oct 05, 2009	16.59	16.84	16.58	16.83	2,082,931	-0.03(-0.18%)
Oct 02, 2009	16.70	16.92	16.70	16.86	2,172,143	-0.07(-0.42%)

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.