Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	18.80	19.04	19.04	19.04	81,081	+0.20(+1.04%)
Dec 30, 2009	18.72	18.89	18.65	18.85	49,508	-0.02(-0.09%)
Dec 29, 2009	19.13	19.13	18.86	18.86	101,520	-0.58(-2.97%)
Dec 28, 2009	19.29	19.46	19.25	19.44	70,298	+0.16(+0.84%)
Dec 24, 2009	18.99	19.39	18.99	19.28	45,949	+0.09(+0.48%)
Dec 23, 2009	19.08	19.24	19.02	19.19	18,581	+0.20(+1.03%)
Dec 22, 2009	19.11	19.11	18.86	18.99	64,900	-0.05(-0.27%)
Dec 21, 2009	18.91	19.18	18.91	19.04	47,838	+0.09(+0.49%)
Dec 18, 2009	18.82	19.05	18.76	18.95	78,710	+0.27(+1.45%)
Dec 17, 2009	19.05	19.09	18.67	18.68	114,680	-0.73(-3.75%)
Dec 16, 2009	19.19	19.46	19.19	19.41	182,272	+0.62(+3.32%)
Dec 15, 2009	18.70	18.94	18.66	18.78	245,740	-0.14(-0.73%)
Dec 14, 2009	18.90	18.99	18.88	18.92	118,776	+0.16(+0.85%)
Dec 11, 2009	18.79	18.94	18.74	18.76	62,850	+0.07(+0.39%)
Dec 10, 2009	18.76	18.82	18.67	18.69	74,673	-0.14(-0.77%)
Dec 09, 2009	18.49	18.83	18.47	18.83	46,583	+0.18(+0.99%)
Dec 08, 2009	18.96	18.96	18.65	18.65	67,219	-0.50(-2.62%)
Dec 07, 2009	18.91	19.31	18.85	19.15	95,803	-0.14(-0.72%)
Dec 04, 2009	19.36	19.49	19.12	19.29	122,586	+0.15(+0.78%)
Dec 03, 2009	19.32	19.32	19.14	19.14	76,083	-0.08(-0.42%)
Dec 02, 2009	18.99	19.30	18.91	19.22	85,659	-0.06(-0.33%)
Dec 01, 2009	19.13	19.31	19.07	19.28	80,856	+0.50(+2.67%)
Nov 30, 2009	19.11	19.11	18.65	18.78	91,336	-0.44(-2.28%)
Nov 27, 2009	18.91	19.22	18.33	19.22	81,369	-0.47(-2.40%)
Nov 25, 2009	19.48	19.73	19.33	19.69	70,380	+0.03(+0.18%)
Nov 24, 2009	19.66	19.72	19.52	19.66	43,292	-0.27(-1.33%)
Nov 23, 2009	19.86	20.03	19.86	19.92	64,655	+0.31(+1.59%)
Nov 20, 2009	19.64	19.65	19.27	19.61	42,874	-0.23(-1.13%)
Nov 19, 2009	20.06	20.06	19.64	19.84	78,295	-0.42(-2.08%)
Nov 18, 2009	20.28	20.29	20.14	20.26	101,040	+0.12(+0.60%)
Nov 17, 2009	20.16	20.17	20.03	20.14	54,532	-0.16(-0.77%)
Nov 16, 2009	20.20	20.37	20.06	20.29	105,366	+0.32(+1.59%)
Nov 13, 2009	19.68	20.00	19.54	19.98	94,607	+0.32(+1.61%)
Nov 12, 2009	19.80	19.93	19.61	19.66	47,133	-0.25(-1.28%)
Nov 11, 2009	20.06	20.08	19.75	19.91	51,760	-0.04(-0.20%)
Nov 10, 2009	19.47	19.95	19.47	19.95	71,076	+0.40(+2.07%)
Nov 09, 2009	19.23	19.64	19.23	19.55	84,574	+0.74(+3.96%)
Nov 06, 2009	18.33	19.02	18.33	18.80	101,671	+0.05(+0.25%)
Nov 05, 2009	18.76	18.90	18.65	18.76	50,885	+0.10(+0.53%)
Nov 04, 2009	18.75	18.90	18.61	18.66	46,455	+0.20(+1.06%)
Nov 03, 2009	18.30	18.55	18.07	18.46	139,947	-0.19(-1.02%)
Nov 02, 2009	18.25	18.76	18.20	18.65	141,506	+0.36(+1.96%)
Oct 30, 2009	18.74	18.74	18.08	18.30	146,953	-0.73(-3.85%)
Oct 29, 2009	18.33	19.13	18.33	19.03	180,854	+1.08(+6.01%)
Oct 28, 2009	18.87	18.87	17.90	17.95	287,611	-1.30(-6.75%)
Oct 27, 2009	19.63	19.63	19.12	19.25	176,106	-0.46(-2.34%)
Oct 26, 2009	20.01	20.24	19.63	19.71	147,518	-0.09(-0.47%)
Oct 23, 2009	20.00	20.04	19.75	19.80	119,008	-0.25(-1.27%)
Oct 22, 2009	19.68	20.06	19.68	20.06	40,702	+0.31(+1.55%)
Oct 21, 2009	19.79	20.00	19.73	19.75	104,650	-0.13(-0.64%)
Oct 20, 2009	19.77	19.98	19.74	19.88	155,425	-0.23(-1.16%)
Oct 19, 2009	20.11	20.16	19.92	20.11	109,583	+0.17(+0.86%)
Oct 16, 2009	20.11	20.11	19.83	19.94	121,175	-0.33(-1.62%)
Oct 15, 2009	20.14	20.27	20.10	20.27	44,066	-0.08(-0.40%)
Oct 14, 2009	20.31	20.43	20.26	20.35	178,936	+0.38(+1.91%)
Oct 13, 2009	20.26	20.26	19.77	19.97	106,310	-0.40(-1.96%)
Oct 12, 2009	20.40	20.52	20.16	20.37	121,624	+0.33(+1.64%)
Oct 09, 2009	19.88	20.20	19.88	20.04	84,257	+0.02(+0.09%)
Oct 08, 2009	19.37	20.03	19.37	20.02	113,076	+0.80(+4.14%)
Oct 07, 2009	19.11	19.28	19.09	19.23	62,530	+0.18(+0.94%)
Oct 06, 2009	18.47	19.05	18.47	19.05	95,586	+0.74(+4.07%)
Oct 05, 2009	17.81	18.41	17.75	18.30	86,211	+0.46(+2.55%)
Oct 02, 2009	16.70	18.03	16.70	17.85	74,318	-0.28(-1.56%)

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.