Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	18.78	18.62	18.62	18.62	2,992,009	-0.22(-1.18%)
Dec 30, 2009	18.69	18.87	18.53	18.84	3,082,055	+0.04(+0.24%)
Dec 29, 2009	18.76	18.89	18.51	18.80	3,152,345	-0.01(-0.04%)
Dec 28, 2009	19.19	19.19	18.67	18.80	3,378,496	-0.33(-1.74%)
Dec 24, 2009	19.02	19.22	18.98	19.14	946,467	+0.13(+0.66%)
Dec 23, 2009	19.20	19.25	18.94	19.01	2,389,648	-0.07(-0.39%)
Dec 22, 2009	19.09	19.21	18.93	19.09	2,683,715	+0.05(+0.27%)
Dec 21, 2009	19.26	19.26	18.90	19.03	4,648,096	-0.17(-0.89%)
Dec 18, 2009	19.14	19.39	18.85	19.20	6,269,955	+0.30(+1.56%)
Dec 17, 2009	19.09	19.10	18.47	18.91	9,628,407	-1.05(-5.24%)
Dec 16, 2009	20.02	20.15	19.77	19.95	3,719,206	+0.02(+0.09%)
Dec 15, 2009	20.13	20.24	19.86	19.94	2,546,405	-0.20(-0.99%)
Dec 14, 2009	20.24	20.26	20.11	20.13	3,549,451	-0.21(-1.05%)
Dec 11, 2009	20.15	20.45	19.75	20.35	4,462,469	+0.46(+2.29%)
Dec 10, 2009	19.99	20.32	19.77	19.89	4,616,977	-0.25(-1.24%)
Dec 09, 2009	20.22	20.33	19.74	20.14	3,626,171	-0.10(-0.51%)
Dec 08, 2009	20.77	20.82	20.16	20.24	5,644,562	-0.81(-3.85%)
Dec 07, 2009	20.84	21.16	20.76	21.05	3,587,662	+0.06(+0.28%)
Dec 04, 2009	21.57	21.70	20.64	21.00	5,857,917	-0.08(-0.38%)
Dec 03, 2009	21.72	22.08	20.97	21.08	4,712,244	-0.70(-3.21%)
Dec 02, 2009	21.24	21.81	21.17	21.78	4,059,151	+0.49(+2.28%)
Dec 01, 2009	21.75	22.07	21.20	21.29	5,259,368	-0.16(-0.75%)
Nov 30, 2009	21.12	21.71	21.08	21.45	3,954,155	+0.33(+1.57%)
Nov 27, 2009	20.71	21.30	20.39	21.12	1,880,086	-0.30(-1.41%)
Nov 25, 2009	21.20	21.53	21.08	21.42	3,287,974	+0.24(+1.11%)
Nov 24, 2009	21.11	21.27	20.71	21.19	4,852,211	+0.09(+0.42%)
Nov 23, 2009	20.80	21.13	20.68	21.10	5,763,044	+0.60(+2.95%)
Nov 20, 2009	20.08	20.50	20.01	20.50	4,214,922	+0.05(+0.25%)
Nov 19, 2009	20.52	20.61	20.26	20.44	3,818,618	-0.37(-1.77%)
Nov 18, 2009	20.75	20.84	20.53	20.81	2,849,031	-0.07(-0.35%)
Nov 17, 2009	20.59	20.98	20.42	20.89	4,088,770	+0.13(+0.64%)
Nov 16, 2009	20.13	20.98	20.08	20.75	5,939,337	+0.88(+4.41%)
Nov 13, 2009	19.74	19.96	19.43	19.88	3,702,684	+0.55(+2.86%)
Nov 12, 2009	19.57	20.03	19.20	19.32	3,038,538	-0.43(-2.20%)
Nov 11, 2009	20.16	20.23	19.63	19.76	3,427,059	-0.10(-0.52%)
Nov 10, 2009	19.64	19.97	19.41	19.86	3,811,396	-0.07(-0.33%)
Nov 09, 2009	19.15	19.96	19.11	19.93	5,260,078	+0.99(+5.21%)
Nov 06, 2009	18.82	19.27	18.60	18.94	2,885,454	-0.13(-0.66%)
Nov 05, 2009	18.43	19.08	18.22	19.07	3,736,737	+0.72(+3.93%)
Nov 04, 2009	18.61	18.94	18.26	18.35	3,703,791	-0.06(-0.32%)
Nov 03, 2009	18.18	18.44	17.70	18.40	4,776,505	-0.01(-0.04%)
Nov 02, 2009	18.45	18.93	17.97	18.41	4,963,862	+0.07(+0.36%)
Oct 30, 2009	19.34	19.49	18.18	18.35	6,158,291	-1.10(-5.64%)
Oct 29, 2009	18.57	19.48	18.57	19.44	4,229,843	+0.96(+5.22%)
Oct 28, 2009	19.27	19.27	18.37	18.48	6,350,618	-0.91(-4.67%)
Oct 27, 2009	19.77	19.86	19.13	19.38	7,487,210	-0.38(-1.94%)
Oct 26, 2009	20.47	20.76	19.67	19.77	6,885,546	-0.65(-3.17%)
Oct 23, 2009	20.56	20.61	20.30	20.41	6,149,259	-0.73(-3.45%)
Oct 22, 2009	20.85	21.27	20.56	21.14	4,734,209	+0.28(+1.34%)
Oct 21, 2009	20.98	21.41	20.81	20.86	5,484,780	-0.14(-0.67%)
Oct 20, 2009	20.82	21.03	20.80	21.00	5,845,675	-0.01(-0.03%)
Oct 19, 2009	20.25	21.16	20.25	21.01	7,178,964	+0.50(+2.44%)
Oct 16, 2009	20.39	21.16	19.99	20.51	12,719,195	+0.57(+2.88%)
Oct 15, 2009	18.35	20.68	17.90	19.93	22,976,734	+0.60(+3.12%)
Oct 14, 2009	18.14	19.61	18.60	19.33	20,285,188	+1.19(+6.57%)
Oct 13, 2009	17.67	18.19	17.54	18.14	7,693,396	+0.37(+2.07%)
Oct 12, 2009	17.51	17.87	17.48	17.77	6,372,057	+0.29(+1.64%)
Oct 09, 2009	17.09	17.52	16.98	17.48	4,759,344	+0.35(+2.02%)
Oct 08, 2009	16.75	17.40	16.59	17.14	6,066,642	+0.56(+3.37%)
Oct 07, 2009	16.26	16.62	16.18	16.58	4,043,387	+0.29(+1.76%)
Oct 06, 2009	16.22	16.63	16.03	16.29	5,063,247	+0.21(+1.28%)
Oct 05, 2009	15.56	16.11	15.55	16.09	5,311,828	+0.62(+4.00%)
Oct 02, 2009	15.67	15.67	15.28	15.47	8,814,438	-0.54(-3.36%)

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.