Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	14.84	14.62	14.62	14.62	2,757,887	-0.25(-1.65%)
Dec 30, 2009	14.78	14.92	14.71	14.87	4,967,087	+0.01(+0.04%)
Dec 29, 2009	14.94	15.11	14.76	14.86	2,917,262	-0.03(-0.22%)
Dec 28, 2009	15.01	15.11	14.76	14.89	3,103,584	-0.09(-0.62%)
Dec 24, 2009	15.12	15.15	14.91	14.99	1,531,189	-0.11(-0.76%)
Dec 23, 2009	14.96	15.17	14.88	15.10	3,736,312	+0.14(+0.95%)
Dec 22, 2009	14.84	15.01	14.74	14.96	4,737,380	+0.21(+1.44%)
Dec 21, 2009	14.64	14.99	14.61	14.75	6,575,635	+0.19(+1.31%)
Dec 18, 2009	14.32	14.59	14.20	14.55	12,283,033	+0.26(+1.79%)
Dec 17, 2009	14.24	14.56	14.16	14.30	7,771,852	-0.21(-1.47%)
Dec 16, 2009	14.29	14.70	14.29	14.51	8,794,360	+0.25(+1.72%)
Dec 15, 2009	14.38	14.52	14.22	14.27	5,381,446	-0.11(-0.80%)
Dec 14, 2009	14.35	14.44	14.26	14.38	6,931,557	+0.30(+2.13%)
Dec 11, 2009	14.14	14.24	13.80	14.08	6,781,345	-0.33(-2.28%)
Dec 10, 2009	14.41	14.42	14.03	14.41	7,942,722	+0.10(+0.70%)
Dec 09, 2009	14.06	14.33	13.94	14.31	10,019,015	+0.26(+1.83%)
Dec 08, 2009	14.04	14.27	13.89	14.05	9,629,156	-0.09(-0.62%)
Dec 07, 2009	14.03	14.24	13.98	14.14	9,516,956	+0.02(+0.16%)
Dec 04, 2009	14.24	14.74	13.83	14.12	11,530,781	+0.21(+1.49%)
Dec 03, 2009	14.21	14.37	13.89	13.91	12,084,921	-0.29(-2.04%)
Dec 02, 2009	14.18	14.41	14.11	14.20	10,891,780	+0.00(+0.00%)
Dec 01, 2009	14.08	14.52	14.07	14.20	15,558,465	+0.31(+2.20%)
Nov 30, 2009	13.54	13.94	13.48	13.89	8,096,755	+0.33(+2.41%)
Nov 27, 2009	13.59	13.77	13.41	13.57	3,618,766	-0.45(-3.19%)
Nov 25, 2009	13.79	14.15	13.66	14.01	6,385,963	+0.29(+2.11%)
Nov 24, 2009	13.74	13.89	13.65	13.72	8,192,455	-0.04(-0.32%)
Nov 23, 2009	13.78	14.00	13.59	13.77	8,625,971	+0.18(+1.33%)
Nov 20, 2009	13.38	13.69	13.35	13.59	7,611,141	-0.04(-0.28%)
Nov 19, 2009	13.78	13.84	13.44	13.63	9,548,808	-0.32(-2.27%)
Nov 18, 2009	13.77	13.98	13.56	13.94	7,837,727	+0.19(+1.39%)
Nov 17, 2009	13.83	13.87	13.49	13.75	8,606,062	-0.11(-0.83%)
Nov 16, 2009	13.71	14.07	13.65	13.87	10,052,711	+0.32(+2.38%)
Nov 13, 2009	13.42	13.70	13.36	13.54	5,339,609	+0.20(+1.51%)
Nov 12, 2009	13.59	13.76	13.24	13.34	6,686,449	-0.29(-2.12%)
Nov 11, 2009	13.73	13.86	13.48	13.63	7,461,868	+0.03(+0.24%)
Nov 10, 2009	13.56	13.70	13.38	13.60	7,502,522	-0.04(-0.28%)
Nov 09, 2009	13.23	13.70	13.20	13.64	10,821,279	+0.56(+4.26%)
Nov 06, 2009	12.73	13.11	12.72	13.08	7,266,492	+0.23(+1.83%)
Nov 05, 2009	12.65	13.10	12.62	12.85	8,881,292	+0.32(+2.57%)
Nov 04, 2009	12.64	13.09	12.47	12.52	9,536,993	-0.05(-0.43%)
Nov 03, 2009	12.17	12.66	12.16	12.58	9,768,505	+0.26(+2.08%)
Nov 02, 2009	12.29	12.59	11.96	12.32	10,630,993	+0.14(+1.17%)
Oct 30, 2009	12.69	12.69	11.94	12.18	11,979,797	-0.51(-4.00%)
Oct 29, 2009	12.14	12.77	12.14	12.69	12,517,308	+0.77(+6.46%)
Oct 28, 2009	12.68	12.73	11.54	11.92	33,178,032	-0.44(-3.54%)
Oct 27, 2009	12.50	12.71	12.34	12.35	9,203,363	-0.17(-1.35%)
Oct 26, 2009	12.92	13.21	12.48	12.52	8,328,727	-0.43(-3.29%)
Oct 23, 2009	12.91	13.01	12.75	12.95	9,607,915	-0.36(-2.71%)
Oct 22, 2009	13.02	13.38	12.71	13.31	11,766,116	+0.33(+2.57%)
Oct 21, 2009	13.23	13.53	12.91	12.98	7,517,398	-0.32(-2.42%)
Oct 20, 2009	13.17	13.37	13.15	13.30	10,959,415	-0.17(-1.30%)
Oct 19, 2009	13.20	13.50	13.15	13.47	10,924,116	+0.28(+2.15%)
Oct 16, 2009	13.75	13.76	13.13	13.19	13,201,116	-0.64(-4.62%)
Oct 15, 2009	13.24	13.87	13.08	13.83	24,149,286	+0.51(+3.81%)
Oct 14, 2009	13.01	13.34	12.99	13.32	9,003,768	+0.46(+3.61%)
Oct 13, 2009	12.75	12.90	12.53	12.86	7,489,555	+0.10(+0.77%)
Oct 12, 2009	12.79	12.92	12.64	12.76	5,178,541	+0.10(+0.82%)
Oct 09, 2009	12.67	12.75	12.49	12.65	6,563,357	-0.03(-0.26%)
Oct 08, 2009	12.02	12.86	12.02	12.69	13,671,454	+0.77(+6.46%)
Oct 07, 2009	12.06	12.13	11.84	11.92	7,351,194	-0.18(-1.49%)
Oct 06, 2009	12.07	12.22	11.91	12.10	11,734,020	+0.21(+1.79%)
Oct 05, 2009	11.80	12.08	11.61	11.88	10,136,667	+0.21(+1.78%)
Oct 02, 2009	11.39	11.87	11.13	11.68	13,678,207	+0.02(+0.19%)

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.