Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	18.33	18.06	18.06	18.06	1,055,300	-0.11(-0.61%)
Dec 30, 2009	18.07	18.44	18.05	18.17	1,455,322	-0.12(-0.66%)
Dec 29, 2009	18.37	18.62	18.12	18.29	1,935,779	-0.10(-0.54%)
Dec 28, 2009	18.84	18.92	18.25	18.39	1,700,726	-0.19(-1.02%)
Dec 24, 2009	18.53	18.72	18.43	18.58	1,063,858	+0.25(+1.36%)
Dec 23, 2009	18.21	18.50	18.04	18.33	1,953,422	+0.37(+2.06%)
Dec 22, 2009	17.94	18.20	17.65	17.96	2,473,612	-0.02(-0.11%)
Dec 21, 2009	19.17	19.19	17.64	17.98	3,670,231	-1.02(-5.37%)
Dec 18, 2009	18.63	19.15	18.33	19.00	5,280,086	+0.62(+3.37%)
Dec 17, 2009	19.48	19.57	18.32	18.38	3,923,026	-1.56(-7.82%)
Dec 16, 2009	19.94	20.20	19.63	19.94	3,059,622	+0.35(+1.79%)
Dec 15, 2009	19.70	20.12	19.52	19.59	2,103,257	-0.24(-1.21%)
Dec 14, 2009	19.53	19.86	19.17	19.83	2,125,504	+0.53(+2.75%)
Dec 11, 2009	19.91	20.15	19.27	19.30	3,123,019	-0.46(-2.33%)
Dec 10, 2009	19.98	20.25	19.54	19.76	3,002,063	-0.16(-0.80%)
Dec 09, 2009	19.95	20.45	19.43	19.92	4,439,411	+0.14(+0.71%)
Dec 08, 2009	20.53	20.60	19.69	19.78	3,712,861	-1.04(-5.00%)
Dec 07, 2009	20.92	21.38	20.34	20.82	4,561,064	-0.62(-2.89%)
Dec 04, 2009	22.29	22.86	20.92	21.44	5,825,318	-1.30(-5.72%)
Dec 03, 2009	23.07	23.55	22.70	22.74	3,442,100	-0.55(-2.36%)
Dec 02, 2009	23.67	23.69	22.85	23.29	5,057,781	+0.00(+0.00%)
Dec 01, 2009	23.30	23.85	23.14	23.29	4,810,798	+0.48(+2.10%)
Nov 30, 2009	22.39	23.15	22.20	22.81	3,116,187	+0.18(+0.80%)
Nov 27, 2009	22.05	23.43	22.00	22.63	2,149,347	-1.20(-5.04%)
Nov 25, 2009	23.49	23.90	23.15	23.83	2,650,366	+0.86(+3.74%)
Nov 24, 2009	23.44	23.49	22.60	22.97	2,796,705	-0.20(-0.86%)
Nov 23, 2009	23.10	23.73	22.76	23.17	3,583,197	+0.82(+3.67%)
Nov 20, 2009	22.34	22.54	21.81	22.35	3,166,177	-0.37(-1.63%)
Nov 19, 2009	22.78	22.91	21.77	22.72	3,002,542	-0.37(-1.60%)
Nov 18, 2009	22.84	23.44	22.42	23.09	4,116,358	+0.50(+2.21%)
Nov 17, 2009	22.06	22.60	21.76	22.59	2,762,678	+0.13(+0.58%)
Nov 16, 2009	21.84	22.85	21.71	22.46	4,389,557	+1.04(+4.86%)
Nov 13, 2009	21.09	21.69	20.64	21.42	2,858,730	+0.48(+2.29%)
Nov 12, 2009	22.04	22.20	20.78	20.94	3,287,591	-1.26(-5.68%)
Nov 11, 2009	22.21	22.47	21.59	22.20	3,821,613	+0.59(+2.73%)
Nov 10, 2009	22.05	22.25	21.04	21.61	3,979,124	-0.48(-2.17%)
Nov 09, 2009	22.99	23.35	22.01	22.09	4,644,331	-0.11(-0.50%)
Nov 06, 2009	22.40	23.40	22.09	22.20	3,740,768	+0.07(+0.32%)
Nov 05, 2009	22.06	22.79	21.61	22.13	3,594,975	+0.06(+0.27%)
Nov 04, 2009	22.79	23.21	21.86	22.07	4,902,238	-0.13(-0.59%)
Nov 03, 2009	20.01	22.30	19.72	22.20	4,357,779	+0.92(+4.32%)
Nov 02, 2009	20.75	21.52	19.65	21.28	4,438,710	+1.20(+5.98%)
Oct 30, 2009	21.76	21.76	19.22	20.08	6,282,743	-1.86(-8.48%)
Oct 29, 2009	20.52	22.19	20.52	21.94	4,030,141	+1.81(+8.99%)
Oct 28, 2009	21.58	21.91	19.85	20.13	6,017,723	-1.86(-8.46%)
Oct 27, 2009	22.20	22.35	21.41	21.99	3,686,658	-0.31(-1.39%)
Oct 26, 2009	23.44	23.92	22.01	22.30	3,364,745	-0.85(-3.67%)
Oct 23, 2009	23.55	23.70	23.00	23.15	2,414,624	-0.28(-1.20%)
Oct 22, 2009	23.79	23.84	22.81	23.43	2,690,323	-0.28(-1.18%)
Oct 21, 2009	23.74	24.86	23.43	23.71	4,050,295	-0.18(-0.75%)
Oct 20, 2009	23.12	24.02	23.11	23.89	3,266,088	-0.30(-1.24%)
Oct 19, 2009	23.73	24.34	23.17	24.19	2,501,483	+0.71(+3.02%)
Oct 16, 2009	23.21	24.22	23.21	23.48	3,161,700	-0.30(-1.26%)
Oct 15, 2009	23.92	24.16	23.50	23.78	3,059,495	-0.51(-2.10%)
Oct 14, 2009	24.16	24.41	23.70	24.29	2,548,036	+0.44(+1.84%)
Oct 13, 2009	23.57	24.14	23.04	23.85	3,227,242	+0.54(+2.32%)
Oct 12, 2009	23.81	24.05	23.03	23.31	2,875,511	+0.09(+0.39%)
Oct 09, 2009	22.88	23.22	22.43	23.22	3,387,001	+0.18(+0.78%)
Oct 08, 2009	22.99	23.50	22.31	23.04	4,643,165	+0.67(+3.00%)
Oct 07, 2009	21.66	22.73	21.66	22.37	5,470,725	+0.71(+3.28%)
Oct 06, 2009	21.30	22.37	21.00	21.66	6,435,480	+1.47(+7.28%)
Oct 05, 2009	18.89	20.41	18.70	20.19	4,505,369	+1.64(+8.84%)
Oct 02, 2009	18.45	19.48	18.06	18.55	3,623,105	-0.36(-1.90%)

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.