Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	18.82	18.53	18.53	18.53	2,614,569	-0.24(-1.27%)
Dec 30, 2009	18.83	18.84	18.67	18.77	3,084,537	-0.03(-0.14%)
Dec 29, 2009	18.95	18.95	18.73	18.80	3,451,904	-0.19(-0.98%)
Dec 28, 2009	18.99	19.04	18.87	18.98	2,978,723	+0.06(+0.32%)
Dec 24, 2009	18.89	19.05	18.86	18.92	1,385,280	+0.00(+0.00%)
Dec 23, 2009	18.91	19.01	18.80	18.92	3,557,696	+0.14(+0.74%)
Dec 22, 2009	18.56	18.85	18.53	18.78	4,328,661	+0.29(+1.58%)
Dec 21, 2009	18.34	18.58	18.24	18.49	5,567,308	+0.33(+1.79%)
Dec 18, 2009	18.34	18.44	17.89	18.17	12,552,722	-0.13(-0.69%)
Dec 17, 2009	18.48	18.50	18.29	18.29	4,511,777	-0.30(-1.61%)
Dec 16, 2009	18.79	18.95	18.54	18.59	6,134,706	-0.12(-0.63%)
Dec 15, 2009	18.89	18.97	18.65	18.71	7,066,867	-0.30(-1.57%)
Dec 14, 2009	19.24	19.24	18.89	19.01	7,776,028	-0.44(-2.28%)
Dec 11, 2009	19.28	19.47	19.24	19.45	5,621,855	+0.27(+1.38%)
Dec 10, 2009	19.05	19.28	19.05	19.19	5,714,054	+0.21(+1.08%)
Dec 09, 2009	19.23	19.23	18.81	18.98	6,228,630	-0.12(-0.63%)
Dec 08, 2009	19.15	19.15	18.91	19.10	8,778,976	+0.21(+1.12%)
Dec 07, 2009	18.78	19.00	18.70	18.89	6,003,279	+0.13(+0.71%)
Dec 04, 2009	18.70	18.84	18.52	18.76	6,310,408	+0.19(+1.04%)
Dec 03, 2009	18.66	18.69	18.42	18.56	6,322,246	-0.01(-0.04%)
Dec 02, 2009	18.63	18.72	18.41	18.57	8,117,018	+0.27(+1.49%)
Dec 01, 2009	18.07	18.32	18.04	18.30	6,689,619	+0.36(+2.03%)
Nov 30, 2009	18.04	18.05	17.84	17.93	6,818,912	+0.14(+0.78%)
Nov 27, 2009	17.83	17.91	17.57	17.79	2,237,224	-0.25(-1.36%)
Nov 25, 2009	18.13	18.19	17.97	18.04	3,951,555	-0.01(-0.07%)
Nov 24, 2009	18.19	18.23	17.99	18.05	4,782,899	-0.15(-0.80%)
Nov 23, 2009	18.13	18.40	18.01	18.20	5,572,971	+0.27(+1.48%)
Nov 20, 2009	17.91	18.11	17.86	17.93	5,726,175	+0.07(+0.37%)
Nov 19, 2009	18.01	18.05	17.76	17.87	7,129,206	-0.25(-1.39%)
Nov 18, 2009	18.21	18.21	18.07	18.12	4,406,009	-0.02(-0.11%)
Nov 17, 2009	18.09	18.17	18.01	18.14	3,163,677	+0.00(+0.00%)
Nov 16, 2009	18.01	18.18	17.96	18.14	3,754,431	+0.22(+1.22%)
Nov 13, 2009	17.85	17.96	17.75	17.92	4,253,179	+0.14(+0.78%)
Nov 12, 2009	17.82	18.05	17.76	17.78	4,881,427	-0.07(-0.37%)
Nov 11, 2009	18.10	18.15	17.79	17.85	6,235,048	-0.17(-0.92%)
Nov 10, 2009	18.12	18.22	17.97	18.01	6,674,629	-0.19(-1.02%)
Nov 09, 2009	17.95	18.22	17.91	18.20	6,292,067	+0.35(+1.97%)
Nov 06, 2009	17.69	18.03	17.57	17.85	6,886,319	+0.05(+0.26%)
Nov 05, 2009	17.58	17.80	17.57	17.80	5,426,053	+0.23(+1.32%)
Nov 04, 2009	17.55	17.81	17.44	17.57	5,670,134	+0.05(+0.30%)
Nov 03, 2009	17.52	17.62	17.20	17.52	8,523,206	-0.06(-0.34%)
Nov 02, 2009	17.65	17.73	17.29	17.57	12,283,439	+0.03(+0.19%)
Oct 30, 2009	18.17	18.20	17.54	17.54	12,803,500	-0.64(-3.50%)
Oct 29, 2009	17.97	18.18	17.85	18.18	5,808,062	+0.27(+1.48%)
Oct 28, 2009	18.33	18.45	17.91	17.91	8,666,898	-0.40(-2.17%)
Oct 27, 2009	18.17	18.38	18.02	18.31	7,878,789	+0.23(+1.25%)
Oct 26, 2009	18.11	18.47	18.00	18.09	7,458,276	+0.03(+0.15%)
Oct 23, 2009	18.05	18.13	17.97	18.06	5,376,848	-0.20(-1.09%)
Oct 22, 2009	18.19	18.29	17.97	18.26	5,740,372	+0.23(+1.25%)
Oct 21, 2009	18.19	18.38	18.01	18.03	6,263,786	-0.13(-0.73%)
Oct 20, 2009	18.09	18.19	18.05	18.17	5,986,200	-0.08(-0.44%)
Oct 19, 2009	18.00	18.26	17.92	18.24	8,469,139	+0.25(+1.36%)
Oct 16, 2009	17.66	18.05	17.54	18.00	10,840,388	+0.29(+1.61%)
Oct 15, 2009	17.24	17.78	17.18	17.71	8,561,966	+0.41(+2.38%)
Oct 14, 2009	17.02	17.34	16.96	17.30	6,954,510	+0.38(+2.23%)
Oct 13, 2009	16.75	17.04	16.70	16.93	5,777,965	+0.14(+0.83%)
Oct 12, 2009	16.75	16.85	16.67	16.79	6,533,572	+0.18(+1.08%)
Oct 09, 2009	16.29	16.64	16.25	16.61	5,837,563	+0.34(+2.08%)
Oct 08, 2009	16.28	16.33	16.20	16.27	5,949,584	+0.07(+0.45%)
Oct 07, 2009	16.33	16.39	16.18	16.20	6,230,554	-0.11(-0.69%)
Oct 06, 2009	16.24	16.43	16.16	16.31	6,507,704	+0.05(+0.29%)
Oct 05, 2009	16.22	16.27	16.12	16.26	4,754,689	+0.09(+0.57%)
Oct 02, 2009	16.17	16.27	16.08	16.17	5,839,856	-0.07(-0.41%)

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.