Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	18.70	18.52	18.52	18.52	1,219,705	-0.13(-0.72%)
Dec 30, 2009	18.66	18.77	18.56	18.65	2,302,891	-0.02(-0.08%)
Dec 29, 2009	18.76	18.91	18.67	18.67	1,017,665	-0.07(-0.38%)
Dec 28, 2009	18.90	18.93	18.71	18.74	1,983,396	-0.21(-1.08%)
Dec 24, 2009	18.79	18.96	18.76	18.94	596,870	+0.18(+0.97%)
Dec 23, 2009	18.60	18.79	18.58	18.76	1,469,402	+0.13(+0.68%)
Dec 22, 2009	18.45	18.68	18.42	18.63	1,774,166	+0.13(+0.73%)
Dec 21, 2009	18.56	18.72	18.37	18.50	2,913,176	-0.09(-0.47%)
Dec 18, 2009	18.54	19.00	18.41	18.59	3,531,270	+0.28(+1.55%)
Dec 17, 2009	18.50	18.55	18.30	18.30	2,279,903	-0.47(-2.48%)
Dec 16, 2009	18.82	18.88	18.47	18.77	3,728,879	+0.00(+0.00%)
Dec 15, 2009	18.77	18.86	18.69	18.77	4,049,266	-0.16(-0.83%)
Dec 14, 2009	18.74	18.93	18.73	18.93	2,907,163	+0.18(+0.97%)
Dec 11, 2009	18.74	18.78	18.62	18.75	2,656,793	+0.05(+0.25%)
Dec 10, 2009	18.52	18.75	18.46	18.70	3,226,563	+0.28(+1.50%)
Dec 09, 2009	18.19	18.48	18.07	18.42	3,884,959	+0.12(+0.65%)
Dec 08, 2009	18.46	18.50	18.21	18.30	4,413,660	-0.24(-1.32%)
Dec 07, 2009	18.41	18.75	18.26	18.55	5,923,165	+0.02(+0.09%)
Dec 04, 2009	18.47	18.64	18.19	18.53	3,169,997	+0.23(+1.25%)
Dec 03, 2009	18.44	18.56	18.18	18.30	2,806,246	-0.12(-0.64%)
Dec 02, 2009	18.35	18.63	18.33	18.42	2,856,304	-0.08(-0.43%)
Dec 01, 2009	17.96	18.55	17.92	18.50	4,077,947	+0.65(+3.63%)
Nov 30, 2009	17.74	17.89	17.65	17.85	3,214,269	+0.06(+0.31%)
Nov 27, 2009	17.80	17.94	17.69	17.80	1,877,789	-0.36(-1.96%)
Nov 25, 2009	18.17	18.33	18.09	18.15	5,838,426	+0.17(+0.92%)
Nov 24, 2009	18.20	18.20	17.92	17.99	2,698,537	-0.16(-0.87%)
Nov 23, 2009	18.22	18.22	17.97	18.14	3,469,590	+0.19(+1.06%)
Nov 20, 2009	18.08	18.17	17.88	17.96	3,693,712	-0.30(-1.64%)
Nov 19, 2009	18.38	18.56	18.10	18.26	4,535,377	-0.28(-1.53%)
Nov 18, 2009	18.48	18.88	18.16	18.54	5,847,549	+0.70(+3.94%)
Nov 17, 2009	17.89	18.02	17.66	17.84	3,603,602	-0.04(-0.22%)
Nov 16, 2009	17.84	17.99	17.78	17.88	4,833,232	+0.03(+0.18%)
Nov 13, 2009	17.75	17.91	17.73	17.84	2,565,198	-0.06(-0.31%)
Nov 12, 2009	18.09	18.17	17.86	17.90	2,960,726	-0.22(-1.22%)
Nov 11, 2009	18.19	18.22	17.93	18.12	2,676,298	+0.03(+0.17%)
Nov 10, 2009	18.03	18.12	17.89	18.09	3,226,002	-0.03(-0.17%)
Nov 09, 2009	17.77	18.13	17.69	18.12	3,353,429	+0.38(+2.14%)
Nov 06, 2009	17.80	17.90	17.49	17.74	3,770,122	+0.13(+0.72%)
Nov 05, 2009	17.47	17.81	17.34	17.62	3,517,675	+0.32(+1.83%)
Nov 04, 2009	17.47	17.58	17.26	17.30	3,514,860	-0.09(-0.54%)
Nov 03, 2009	17.38	17.45	17.17	17.39	3,892,361	+0.00(+0.00%)
Nov 02, 2009	17.20	17.46	17.08	17.39	4,248,637	+0.21(+1.19%)
Oct 30, 2009	17.47	17.62	17.19	17.19	5,031,589	-0.41(-2.33%)
Oct 29, 2009	17.37	17.69	17.17	17.60	4,476,265	+0.40(+2.30%)
Oct 28, 2009	17.74	17.74	17.18	17.20	5,524,905	-0.63(-3.54%)
Oct 27, 2009	17.88	17.98	17.75	17.84	4,248,495	-0.02(-0.13%)
Oct 26, 2009	18.01	18.12	17.73	17.86	4,561,738	-0.17(-0.92%)
Oct 23, 2009	18.08	18.14	17.92	18.03	4,484,434	-0.65(-3.47%)
Oct 22, 2009	18.11	18.92	17.68	18.67	14,763,640	-0.94(-4.79%)
Oct 21, 2009	19.26	19.84	19.22	19.61	6,437,165	+0.25(+1.31%)
Oct 20, 2009	19.31	19.38	19.29	19.36	2,618,658	-0.07(-0.37%)
Oct 19, 2009	19.32	19.61	19.31	19.43	3,133,392	+0.13(+0.70%)
Oct 16, 2009	19.26	19.73	19.07	19.30	3,935,399	-0.08(-0.41%)
Oct 15, 2009	19.18	19.40	19.13	19.38	2,654,860	+0.07(+0.37%)
Oct 14, 2009	19.15	19.31	19.13	19.31	2,715,194	+0.24(+1.24%)
Oct 13, 2009	19.12	19.25	18.95	19.07	3,336,053	-0.13(-0.66%)
Oct 12, 2009	19.31	19.33	19.06	19.20	2,533,426	-0.04(-0.21%)
Oct 09, 2009	19.12	19.28	19.00	19.24	2,976,519	+0.04(+0.21%)
Oct 08, 2009	19.24	19.34	19.05	19.20	3,565,631	+0.13(+0.70%)
Oct 07, 2009	19.14	19.34	18.90	19.06	4,795,401	-0.12(-0.62%)
Oct 06, 2009	18.97	19.35	18.90	19.18	5,733,273	+0.29(+1.55%)
Oct 05, 2009	19.01	19.25	18.87	18.89	7,070,511	-0.06(-0.33%)
Oct 02, 2009	19.39	19.54	18.93	18.95	7,224,892	-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.