Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	14.16	14.00	14.00	14.00	67,098	-0.06(-0.45%)
Dec 30, 2009	14.01	14.08	13.98	14.06	108,405	-0.04(-0.29%)
Dec 29, 2009	14.18	14.19	14.05	14.10	196,367	+0.03(+0.19%)
Dec 28, 2009	14.12	14.12	14.04	14.07	111,918	+0.03(+0.22%)
Dec 24, 2009	13.94	14.04	13.94	14.04	245,159	+0.17(+1.20%)
Dec 23, 2009	13.94	13.94	13.82	13.88	317,851	+0.05(+0.39%)
Dec 22, 2009	13.70	13.83	13.70	13.82	375,318	+0.12(+0.85%)
Dec 21, 2009	13.69	13.79	13.68	13.70	161,710	+0.07(+0.49%)
Dec 18, 2009	13.71	13.71	13.51	13.64	227,774	-0.11(-0.78%)
Dec 17, 2009	13.86	13.86	13.70	13.74	144,527	-0.39(-2.79%)
Dec 16, 2009	14.12	14.20	14.03	14.14	236,847	+0.11(+0.77%)
Dec 15, 2009	13.96	14.04	13.95	14.03	111,123	-0.06(-0.45%)
Dec 14, 2009	14.03	14.12	14.02	14.09	133,361	+0.12(+0.83%)
Dec 11, 2009	14.05	14.05	13.95	13.98	146,192	+0.00(+0.03%)
Dec 10, 2009	13.97	14.05	13.94	13.97	193,598	+0.04(+0.26%)
Dec 09, 2009	13.93	13.94	13.78	13.94	107,072	+0.04(+0.27%)
Dec 08, 2009	14.09	14.09	13.86	13.90	270,095	-0.30(-2.12%)
Dec 07, 2009	14.24	14.30	14.18	14.20	85,937	-0.06(-0.41%)
Dec 04, 2009	14.37	14.48	14.16	14.26	140,367	-0.02(-0.16%)
Dec 03, 2009	14.45	14.47	14.28	14.28	69,370	-0.07(-0.50%)
Dec 02, 2009	14.36	14.44	14.31	14.36	73,821	+0.02(+0.16%)
Dec 01, 2009	14.17	14.39	14.17	14.33	590,938	+0.39(+2.83%)
Nov 30, 2009	13.81	13.97	13.79	13.94	71,033	+0.07(+0.49%)
Nov 27, 2009	13.82	13.95	13.73	13.87	66,039	-0.39(-2.77%)
Nov 25, 2009	14.22	14.29	14.19	14.27	58,991	+0.17(+1.21%)
Nov 24, 2009	14.17	14.17	14.01	14.09	94,633	-0.10(-0.73%)
Nov 23, 2009	14.26	14.32	14.16	14.20	153,709	+0.23(+1.67%)
Nov 20, 2009	13.88	13.98	13.88	13.96	186,398	-0.08(-0.54%)
Nov 19, 2009	14.10	14.10	13.91	14.04	548,825	-0.24(-1.70%)
Nov 18, 2009	14.31	14.35	14.19	14.28	787,774	-0.01(-0.06%)
Nov 17, 2009	14.27	14.33	14.17	14.29	147,998	-0.09(-0.62%)
Nov 16, 2009	14.25	14.45	14.25	14.38	53,959	+0.27(+1.88%)
Nov 13, 2009	14.02	14.16	13.96	14.12	122,683	+0.16(+1.12%)
Nov 12, 2009	14.13	14.14	13.93	13.96	72,783	-0.19(-1.36%)
Nov 11, 2009	14.18	14.28	14.11	14.15	109,112	+0.03(+0.19%)
Nov 10, 2009	14.06	14.16	14.01	14.13	311,366	-0.07(-0.51%)
Nov 09, 2009	14.03	14.20	14.03	14.20	83,824	+0.42(+3.06%)
Nov 06, 2009	13.66	13.78	13.65	13.78	81,439	+0.01(+0.10%)
Nov 05, 2009	13.68	13.78	13.63	13.76	118,967	+0.23(+1.68%)
Nov 04, 2009	13.55	13.67	13.53	13.54	143,845	+0.19(+1.39%)
Nov 03, 2009	13.20	13.39	13.13	13.35	127,710	-0.05(-0.37%)
Nov 02, 2009	13.43	13.57	13.20	13.40	237,937	+0.10(+0.78%)
Oct 30, 2009	13.58	13.62	13.22	13.30	256,745	-0.47(-3.39%)
Oct 29, 2009	13.55	13.76	13.53	13.76	71,256	+0.49(+3.68%)
Oct 28, 2009	13.61	13.61	13.27	13.27	181,456	-0.44(-3.17%)
Oct 27, 2009	13.85	13.85	13.68	13.71	123,325	-0.14(-1.03%)
Oct 26, 2009	14.14	14.22	13.79	13.85	226,610	-0.23(-1.66%)
Oct 23, 2009	14.11	14.12	14.02	14.09	391,461	-0.17(-1.20%)
Oct 22, 2009	14.14	14.31	14.04	14.26	221,144	+0.13(+0.92%)
Oct 21, 2009	14.16	14.36	14.13	14.13	60,807	-0.07(-0.47%)
Oct 20, 2009	14.10	14.19	14.10	14.19	132,431	-0.09(-0.60%)
Oct 19, 2009	14.25	14.36	14.16	14.28	182,791	+0.12(+0.86%)
Oct 16, 2009	14.09	14.16	14.00	14.16	302,528	-0.13(-0.91%)
Oct 15, 2009	14.17	14.30	14.16	14.29	153,829	+0.04(+0.28%)
Oct 14, 2009	14.19	14.28	14.15	14.25	137,008	+0.33(+2.37%)
Oct 13, 2009	13.95	13.96	13.80	13.92	141,312	-0.02(-0.11%)
Oct 12, 2009	14.01	14.03	13.92	13.93	61,262	+0.07(+0.49%)
Oct 09, 2009	13.87	13.89	13.79	13.87	93,004	-0.03(-0.19%)
Oct 08, 2009	13.85	13.95	13.78	13.89	360,808	+0.22(+1.64%)
Oct 07, 2009	13.65	13.68	13.57	13.67	125,247	+0.02(+0.13%)
Oct 06, 2009	13.52	13.74	13.52	13.65	129,776	+0.25(+1.84%)
Oct 05, 2009	13.22	13.43	13.22	13.40	136,462	+0.24(+1.81%)
Oct 02, 2009	13.16	13.27	13.09	13.17	180,707	-0.15(-1.11%)

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.