Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	19.88	19.50	19.50	19.50	1,627,346	-0.31(-1.56%)
Dec 30, 2009	19.63	19.95	19.53	19.81	1,447,968	+0.05(+0.27%)
Dec 29, 2009	19.63	19.78	19.55	19.76	1,366,691	+0.12(+0.60%)
Dec 28, 2009	19.79	19.91	19.58	19.64	1,199,791	-0.25(-1.26%)
Dec 24, 2009	19.53	19.89	19.53	19.89	701,454	+0.36(+1.82%)
Dec 23, 2009	19.47	19.65	19.33	19.53	1,816,413	+0.11(+0.54%)
Dec 22, 2009	19.12	19.45	19.00	19.43	1,476,740	+0.47(+2.47%)
Dec 21, 2009	18.68	19.12	18.66	18.96	1,187,689	+0.33(+1.77%)
Dec 18, 2009	18.25	18.74	18.23	18.63	2,345,188	+0.38(+2.10%)
Dec 17, 2009	18.23	18.78	18.21	18.25	2,581,695	-0.50(-2.67%)
Dec 16, 2009	18.62	18.85	18.24	18.75	2,453,447	+0.24(+1.28%)
Dec 15, 2009	19.22	19.30	18.43	18.51	2,537,844	-0.77(-4.00%)
Dec 14, 2009	19.15	19.36	19.14	19.28	2,087,367	+0.24(+1.25%)
Dec 11, 2009	18.49	19.11	18.47	19.05	3,261,135	+0.52(+2.81%)
Dec 10, 2009	18.75	18.95	18.41	18.52	2,259,932	-0.26(-1.37%)
Dec 09, 2009	17.98	18.96	17.98	18.78	3,303,535	+0.48(+2.63%)
Dec 08, 2009	18.10	18.41	17.96	18.30	2,113,888	+0.18(+0.98%)
Dec 07, 2009	18.50	18.62	18.05	18.12	1,522,451	-0.53(-2.83%)
Dec 04, 2009	18.58	18.78	18.18	18.65	2,348,966	+0.41(+2.24%)
Dec 03, 2009	19.05	19.48	18.19	18.24	3,421,721	-0.66(-3.49%)
Dec 02, 2009	18.70	19.09	18.55	18.90	1,536,078	+0.21(+1.13%)
Dec 01, 2009	18.99	18.99	18.59	18.69	2,191,634	-0.09(-0.46%)
Nov 30, 2009	18.37	18.79	18.27	18.78	1,987,245	+0.44(+2.41%)
Nov 27, 2009	18.34	18.72	18.18	18.33	1,279,063	-0.61(-3.24%)
Nov 25, 2009	18.87	18.98	18.80	18.95	1,228,744	+0.09(+0.49%)
Nov 24, 2009	18.93	18.98	18.54	18.85	1,371,801	-0.05(-0.24%)
Nov 23, 2009	18.71	19.01	18.63	18.90	1,765,623	+0.49(+2.69%)
Nov 20, 2009	18.42	18.60	18.21	18.41	2,060,896	-0.11(-0.57%)
Nov 19, 2009	19.08	19.16	18.42	18.51	2,410,226	-0.70(-3.64%)
Nov 18, 2009	18.91	19.39	18.83	19.21	1,906,017	+0.24(+1.29%)
Nov 17, 2009	18.74	19.11	18.69	18.97	1,379,150	+0.17(+0.91%)
Nov 16, 2009	18.77	19.25	18.54	18.80	3,221,402	+0.39(+2.11%)
Nov 13, 2009	18.72	18.80	18.28	18.41	2,660,680	-0.05(-0.29%)
Nov 12, 2009	18.81	18.99	18.45	18.46	2,437,975	-0.45(-2.41%)
Nov 11, 2009	18.56	19.27	18.56	18.91	2,735,545	+0.44(+2.39%)
Nov 10, 2009	18.66	18.80	18.33	18.47	2,904,776	-0.25(-1.34%)
Nov 09, 2009	18.51	18.75	18.14	18.72	2,710,391	+0.54(+2.97%)
Nov 06, 2009	17.69	18.20	17.47	18.18	3,959,182	+0.25(+1.40%)
Nov 05, 2009	17.99	18.07	17.76	17.93	4,904,445	+0.12(+0.67%)
Nov 04, 2009	18.35	18.60	17.73	17.81	3,414,427	-0.32(-1.75%)
Nov 03, 2009	18.02	18.37	17.92	18.13	3,920,477	-0.09(-0.51%)
Nov 02, 2009	18.38	18.87	17.81	18.22	5,314,370	-0.08(-0.43%)
Oct 30, 2009	18.68	18.68	17.77	18.30	6,255,556	-0.49(-2.63%)
Oct 29, 2009	18.72	18.81	18.49	18.80	6,757,829	+0.37(+2.00%)
Oct 28, 2009	19.18	19.28	18.43	18.43	5,438,001	-0.76(-3.95%)
Oct 27, 2009	19.72	19.81	19.07	19.18	3,442,681	-0.47(-2.42%)
Oct 26, 2009	20.37	20.51	19.45	19.66	4,134,534	-0.65(-3.18%)
Oct 23, 2009	20.35	20.39	20.16	20.31	2,605,027	-0.57(-2.72%)
Oct 22, 2009	19.94	21.06	19.90	20.87	3,487,679	+0.94(+4.70%)
Oct 21, 2009	20.47	21.27	19.94	19.94	4,415,662	-0.97(-4.64%)
Oct 20, 2009	21.09	21.30	20.67	20.91	7,283,124	+0.88(+4.38%)
Oct 19, 2009	19.78	20.30	19.55	20.03	4,748,297	+0.28(+1.40%)
Oct 16, 2009	20.02	20.14	19.73	19.75	2,840,646	-0.67(-3.26%)
Oct 15, 2009	20.67	20.68	20.18	20.42	2,152,744	-0.31(-1.50%)
Oct 14, 2009	20.05	20.77	19.98	20.73	3,689,229	+0.94(+4.73%)
Oct 13, 2009	19.74	19.96	19.51	19.79	2,396,688	-0.10(-0.50%)
Oct 12, 2009	20.01	20.15	19.75	19.89	1,549,974	-0.11(-0.56%)
Oct 09, 2009	19.59	20.00	19.57	20.00	2,073,519	+0.31(+1.57%)
Oct 08, 2009	19.70	19.78	19.39	19.69	3,375,416	-0.37(-1.84%)
Oct 07, 2009	19.59	20.13	19.47	20.06	2,993,620	+0.39(+1.98%)
Oct 06, 2009	19.97	20.17	19.41	19.67	3,630,630	-0.10(-0.50%)
Oct 05, 2009	19.27	19.83	19.27	19.77	4,294,751	+0.79(+4.17%)
Oct 02, 2009	18.35	19.16	18.25	18.98	4,831,237	+0.33(+1.77%)

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.