Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	15.14	15.02	15.02	15.02	1,351,906	-0.17(-1.13%)
Dec 30, 2009	15.20	15.26	15.01	15.20	1,656,632	-0.13(-0.87%)
Dec 29, 2009	15.35	15.39	15.20	15.33	1,294,082	+0.07(+0.49%)
Dec 28, 2009	15.58	15.60	15.14	15.26	2,200,725	-0.26(-1.68%)
Dec 24, 2009	15.66	15.66	15.43	15.52	393,028	-0.10(-0.62%)
Dec 23, 2009	15.72	15.83	15.38	15.61	1,807,915	-0.01(-0.10%)
Dec 22, 2009	15.75	15.78	15.49	15.63	1,765,808	-0.07(-0.43%)
Dec 21, 2009	15.65	15.82	15.49	15.69	1,875,702	+0.13(+0.86%)
Dec 18, 2009	15.55	15.68	15.34	15.56	4,018,533	+0.09(+0.58%)
Dec 17, 2009	15.58	15.75	15.42	15.47	2,464,482	-0.05(-0.34%)
Dec 16, 2009	15.52	15.98	15.47	15.52	3,926,353	+0.17(+1.12%)
Dec 15, 2009	15.28	15.69	15.20	15.35	2,556,389	-0.04(-0.24%)
Dec 14, 2009	15.24	15.41	15.23	15.39	1,853,941	+0.48(+3.20%)
Dec 11, 2009	15.02	15.17	14.84	14.91	2,187,178	+0.01(+0.05%)
Dec 10, 2009	15.11	15.26	14.84	14.90	2,637,674	-0.14(-0.94%)
Dec 09, 2009	15.12	15.23	14.74	15.05	4,104,839	-0.07(-0.49%)
Dec 08, 2009	15.10	15.28	14.99	15.12	3,872,237	-0.14(-0.93%)
Dec 07, 2009	15.23	15.41	15.00	15.26	4,653,261	-0.04(-0.29%)
Dec 04, 2009	14.52	15.42	14.47	15.31	8,170,161	+0.95(+6.64%)
Dec 03, 2009	14.21	14.63	14.17	14.35	3,320,277	+0.22(+1.58%)
Dec 02, 2009	14.23	14.29	13.89	14.13	3,409,756	+0.01(+0.11%)
Dec 01, 2009	14.10	14.20	13.75	14.12	3,234,129	+0.28(+2.05%)
Nov 30, 2009	13.80	14.00	13.72	13.83	3,326,687	+0.01(+0.05%)
Nov 27, 2009	13.71	14.06	13.45	13.82	1,266,831	-0.33(-2.32%)
Nov 25, 2009	14.00	14.26	13.95	14.15	1,784,530	+0.19(+1.33%)
Nov 24, 2009	14.17	14.20	13.86	13.97	2,540,808	-0.23(-1.63%)
Nov 23, 2009	14.34	14.54	14.12	14.20	2,106,242	+0.05(+0.37%)
Nov 20, 2009	14.06	14.32	13.87	14.15	2,372,561	-0.07(-0.52%)
Nov 19, 2009	14.48	14.50	14.00	14.22	3,083,731	-0.35(-2.40%)
Nov 18, 2009	14.56	14.74	14.47	14.57	3,975,811	-0.10(-0.71%)
Nov 17, 2009	14.47	14.72	14.29	14.67	3,203,338	+0.13(+0.87%)
Nov 16, 2009	14.29	14.88	14.26	14.55	4,491,387	+0.44(+3.12%)
Nov 13, 2009	14.18	14.31	13.98	14.11	3,928,683	+0.10(+0.69%)
Nov 12, 2009	14.32	14.41	13.91	14.01	3,528,919	-0.33(-2.29%)
Nov 11, 2009	14.06	14.41	14.00	14.34	4,819,694	+0.44(+3.16%)
Nov 10, 2009	13.85	14.00	13.49	13.90	3,926,302	+0.04(+0.27%)
Nov 09, 2009	13.48	13.96	13.45	13.86	4,147,520	+0.50(+3.73%)
Nov 06, 2009	13.20	13.45	13.09	13.36	4,906,054	+0.11(+0.84%)
Nov 05, 2009	12.91	13.27	12.81	13.25	3,333,029	+0.54(+4.22%)
Nov 04, 2009	13.06	13.31	12.66	12.71	5,214,035	-0.24(-1.84%)
Nov 03, 2009	12.36	13.02	12.22	12.95	6,461,356	+0.36(+2.84%)
Nov 02, 2009	12.74	13.04	12.21	12.60	4,256,209	-0.10(-0.82%)
Oct 30, 2009	13.30	13.36	12.57	12.70	6,336,587	-0.60(-4.48%)
Oct 29, 2009	12.74	13.37	12.74	13.30	6,351,445	+0.94(+7.59%)
Oct 28, 2009	12.87	13.12	12.21	12.36	8,443,974	-0.07(-0.60%)
Oct 27, 2009	12.81	12.86	12.27	12.43	6,432,755	-0.36(-2.80%)
Oct 26, 2009	12.83	13.14	12.63	12.79	7,179,948	-0.02(-0.17%)
Oct 23, 2009	12.98	13.07	12.80	12.81	2,693,422	-0.37(-2.77%)
Oct 22, 2009	12.90	13.25	12.56	13.18	2,625,833	+0.29(+2.25%)
Oct 21, 2009	13.15	13.53	12.86	12.89	2,713,377	-0.29(-2.20%)
Oct 20, 2009	13.05	13.25	13.01	13.18	5,655,847	-0.33(-2.43%)
Oct 19, 2009	13.40	13.59	13.17	13.50	3,246,597	+0.20(+1.51%)
Oct 16, 2009	13.42	13.46	13.14	13.30	3,950,822	-0.29(-2.14%)
Oct 15, 2009	13.51	13.61	13.24	13.59	2,736,557	-0.02(-0.16%)
Oct 14, 2009	13.51	13.73	13.42	13.62	5,233,679	+0.33(+2.47%)
Oct 13, 2009	13.43	13.47	13.19	13.29	2,466,158	-0.16(-1.16%)
Oct 12, 2009	13.64	13.66	13.35	13.45	2,406,631	+0.10(+0.73%)
Oct 09, 2009	13.47	13.47	13.14	13.35	2,732,085	-0.01(-0.11%)
Oct 08, 2009	13.07	13.50	12.97	13.36	6,912,181	+0.35(+2.69%)
Oct 07, 2009	12.86	13.37	12.74	13.01	10,017,703	+0.90(+7.44%)
Oct 06, 2009	11.92	12.31	11.83	12.11	5,104,239	+0.22(+1.88%)
Oct 05, 2009	11.66	11.92	11.55	11.89	4,072,987	+0.38(+3.30%)
Oct 02, 2009	11.48	11.73	11.22	11.51	6,531,739	-0.09(-0.77%)

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.