Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	18.61	18.43	18.43	18.43	1,225,584	-0.13(-0.72%)
Dec 30, 2009	18.57	18.68	18.47	18.56	2,313,991	-0.02(-0.09%)
Dec 29, 2009	18.67	18.82	18.58	18.58	1,022,571	-0.07(-0.38%)
Dec 28, 2009	18.81	18.84	18.62	18.65	1,992,957	-0.20(-1.08%)
Dec 24, 2009	18.70	18.87	18.67	18.85	599,747	+0.18(+0.97%)
Dec 23, 2009	18.51	18.70	18.49	18.67	1,476,485	+0.13(+0.68%)
Dec 22, 2009	18.36	18.59	18.33	18.55	1,782,718	+0.13(+0.73%)
Dec 21, 2009	18.47	18.63	18.28	18.41	2,927,218	-0.09(-0.47%)
Dec 18, 2009	18.45	18.91	18.33	18.50	3,548,291	+0.28(+1.55%)
Dec 17, 2009	18.41	18.46	18.21	18.22	2,290,893	-0.46(-2.48%)
Dec 16, 2009	18.73	18.79	18.38	18.68	3,746,853	+0.00(+0.00%)
Dec 15, 2009	18.68	18.77	18.60	18.68	4,068,784	-0.16(-0.83%)
Dec 14, 2009	18.65	18.84	18.64	18.84	2,921,176	+0.18(+0.97%)
Dec 11, 2009	18.65	18.69	18.53	18.66	2,669,599	+0.05(+0.25%)
Dec 10, 2009	18.44	18.66	18.37	18.61	3,242,115	+0.28(+1.50%)
Dec 09, 2009	18.11	18.40	17.98	18.33	3,903,686	+0.12(+0.65%)
Dec 08, 2009	18.37	18.41	18.12	18.22	4,434,934	-0.24(-1.32%)
Dec 07, 2009	18.33	18.66	18.17	18.46	5,951,716	+0.02(+0.09%)
Dec 04, 2009	18.38	18.55	18.11	18.44	3,185,277	+0.23(+1.25%)
Dec 03, 2009	18.35	18.47	18.09	18.22	2,819,773	-0.12(-0.64%)
Dec 02, 2009	18.26	18.55	18.24	18.33	2,870,072	-0.08(-0.43%)
Dec 01, 2009	17.87	18.46	17.84	18.41	4,097,604	+0.64(+3.63%)
Nov 30, 2009	17.66	17.81	17.56	17.77	3,229,763	+0.05(+0.31%)
Nov 27, 2009	17.71	17.85	17.61	17.71	1,886,840	-0.35(-1.96%)
Nov 25, 2009	18.08	18.24	18.00	18.07	5,866,568	+0.17(+0.92%)
Nov 24, 2009	18.11	18.11	17.84	17.90	2,711,545	-0.16(-0.87%)
Nov 23, 2009	18.13	18.13	17.89	18.06	3,486,314	+0.19(+1.06%)
Nov 20, 2009	18.00	18.08	17.80	17.87	3,711,516	-0.30(-1.64%)
Nov 19, 2009	18.29	18.47	18.01	18.17	4,557,238	-0.28(-1.53%)
Nov 18, 2009	18.39	18.79	18.07	18.45	5,875,736	+0.70(+3.94%)
Nov 17, 2009	17.81	17.93	17.57	17.75	3,620,972	-0.04(-0.22%)
Nov 16, 2009	17.75	17.90	17.70	17.79	4,856,529	+0.03(+0.18%)
Nov 13, 2009	17.66	17.82	17.65	17.76	2,577,562	-0.05(-0.31%)
Nov 12, 2009	18.00	18.08	17.77	17.81	2,974,998	-0.22(-1.22%)
Nov 11, 2009	18.11	18.14	17.85	18.03	2,689,198	+0.03(+0.17%)
Nov 10, 2009	17.94	18.03	17.81	18.00	3,241,552	-0.03(-0.17%)
Nov 09, 2009	17.69	18.04	17.60	18.03	3,369,593	+0.38(+2.14%)
Nov 06, 2009	17.71	17.81	17.41	17.66	3,788,295	+0.13(+0.72%)
Nov 05, 2009	17.39	17.73	17.26	17.53	3,534,631	+0.31(+1.83%)
Nov 04, 2009	17.39	17.50	17.18	17.22	3,531,802	-0.09(-0.54%)
Nov 03, 2009	17.30	17.37	17.08	17.31	3,911,123	+0.00(+0.00%)
Nov 02, 2009	17.11	17.37	17.00	17.31	4,269,116	+0.20(+1.19%)
Oct 30, 2009	17.39	17.53	17.10	17.11	5,055,842	-0.41(-2.33%)
Oct 29, 2009	17.29	17.61	17.08	17.52	4,497,842	+0.39(+2.30%)
Oct 28, 2009	17.66	17.66	17.10	17.12	5,551,537	-0.63(-3.54%)
Oct 27, 2009	17.79	17.89	17.66	17.75	4,268,973	-0.02(-0.13%)
Oct 26, 2009	17.92	18.03	17.64	17.77	4,583,727	-0.17(-0.92%)
Oct 23, 2009	18.00	18.05	17.84	17.94	4,506,050	-0.64(-3.47%)
Oct 22, 2009	18.02	18.83	17.59	18.58	14,834,804	-0.94(-4.79%)
Oct 21, 2009	19.17	19.75	19.13	19.52	6,468,194	+0.25(+1.31%)
Oct 20, 2009	19.21	19.28	19.20	19.27	2,631,281	-0.07(-0.37%)
Oct 19, 2009	19.23	19.51	19.21	19.34	3,148,495	+0.13(+0.70%)
Oct 16, 2009	19.17	19.64	18.98	19.21	3,954,369	-0.08(-0.41%)
Oct 15, 2009	19.09	19.31	19.04	19.28	2,667,656	+0.07(+0.37%)
Oct 14, 2009	19.06	19.22	19.04	19.21	2,728,282	+0.24(+1.24%)
Oct 13, 2009	19.03	19.16	18.86	18.98	3,352,133	-0.13(-0.66%)
Oct 12, 2009	19.21	19.24	18.97	19.10	2,545,637	-0.04(-0.21%)
Oct 09, 2009	19.03	19.19	18.91	19.14	2,990,866	+0.04(+0.21%)
Oct 08, 2009	19.15	19.25	18.96	19.10	3,582,818	+0.13(+0.70%)
Oct 07, 2009	19.05	19.25	18.81	18.97	4,818,516	-0.12(-0.62%)
Oct 06, 2009	18.88	19.25	18.81	19.09	5,760,909	+0.29(+1.55%)
Oct 05, 2009	18.92	19.16	18.78	18.80	7,104,592	-0.06(-0.33%)
Oct 02, 2009	19.30	19.45	18.84	18.86	7,259,718	-0.68(-3.46%)

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.