Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	17.24	16.96	16.96	16.96	52,213	-0.41(-2.36%)
Dec 30, 2009	17.40	17.45	17.23	17.37	49,921	-0.29(-1.65%)
Dec 29, 2009	17.73	17.79	17.42	17.66	82,584	+0.40(+2.30%)
Dec 28, 2009	17.43	17.53	17.14	17.26	44,629	+0.02(+0.14%)
Dec 24, 2009	17.31	17.37	17.09	17.24	10,797	+0.01(+0.07%)
Dec 23, 2009	17.24	17.27	17.08	17.23	74,064	-0.25(-1.46%)
Dec 22, 2009	17.51	17.67	17.29	17.48	105,398	+0.12(+0.72%)
Dec 21, 2009	16.82	17.53	16.80	17.36	233,714	+0.87(+5.27%)
Dec 18, 2009	16.61	16.77	16.46	16.49	176,818	+0.25(+1.53%)
Dec 17, 2009	16.41	16.58	16.12	16.24	178,410	-0.37(-2.20%)
Dec 16, 2009	16.76	16.82	16.47	16.61	187,430	+0.17(+1.06%)
Dec 15, 2009	16.46	16.79	16.35	16.43	115,965	-0.34(-2.03%)
Dec 14, 2009	16.79	16.85	16.72	16.77	217,206	+0.11(+0.63%)
Dec 11, 2009	16.67	16.87	16.54	16.67	112,963	+0.29(+1.78%)
Dec 10, 2009	16.41	16.57	16.32	16.38	130,129	+0.46(+2.89%)
Dec 09, 2009	15.97	16.11	15.82	15.92	324,933	+0.03(+0.20%)
Dec 08, 2009	16.10	16.16	15.84	15.89	104,033	-0.63(-3.83%)
Dec 07, 2009	16.51	16.67	16.41	16.52	126,153	-0.22(-1.30%)
Dec 04, 2009	16.67	16.92	16.52	16.74	165,664	+0.32(+1.97%)
Dec 03, 2009	16.74	16.79	16.33	16.41	102,497	-0.14(-0.86%)
Dec 02, 2009	16.59	16.69	16.37	16.56	254,827	+0.30(+1.87%)
Dec 01, 2009	16.30	16.39	16.14	16.25	157,460	+0.24(+1.51%)
Nov 30, 2009	16.16	16.23	15.70	16.01	160,806	-0.13(-0.81%)
Nov 27, 2009	16.04	16.35	16.00	16.14	154,003	-0.31(-1.89%)
Nov 25, 2009	16.46	16.56	16.25	16.45	229,943	+0.12(+0.76%)
Nov 24, 2009	16.58	16.69	16.29	16.33	455,394	-0.46(-2.74%)
Nov 23, 2009	16.56	16.82	16.07	16.79	930,236	+0.58(+3.60%)
Nov 20, 2009	15.99	16.33	15.92	16.20	1,013,268	+0.06(+0.35%)
Nov 19, 2009	15.95	16.30	15.80	16.15	1,122,449	-0.06(-0.38%)
Nov 18, 2009	16.04	16.35	15.98	16.21	2,171,005	+0.25(+1.56%)
Nov 17, 2009	15.94	16.10	15.76	15.96	1,096,993	-0.42(-2.54%)
Nov 16, 2009	16.20	16.40	16.13	16.38	131,613	+0.27(+1.70%)
Nov 13, 2009	15.87	16.30	15.79	16.10	266,980	+0.20(+1.29%)
Nov 12, 2009	16.26	16.29	15.84	15.90	179,398	-0.42(-2.55%)
Nov 11, 2009	16.16	16.37	16.00	16.31	181,904	-0.05(-0.30%)
Nov 10, 2009	16.01	16.38	15.98	16.36	136,278	-0.39(-2.33%)
Nov 09, 2009	16.54	16.75	16.54	16.75	118,535	+0.57(+3.53%)
Nov 06, 2009	15.98	16.35	15.97	16.18	283,602	-0.48(-2.87%)
Nov 05, 2009	16.74	16.97	16.49	16.66	171,458	+0.42(+2.56%)
Nov 04, 2009	16.20	16.51	16.13	16.25	227,060	+0.60(+3.85%)
Nov 03, 2009	14.93	15.68	14.86	15.64	372,958	+0.07(+0.44%)
Nov 02, 2009	15.61	16.05	15.38	15.58	450,241	+0.23(+1.50%)
Oct 30, 2009	15.80	15.92	15.05	15.35	1,344,550	-0.76(-4.70%)
Oct 29, 2009	16.01	16.21	15.90	16.10	591,797	+0.51(+3.26%)
Oct 28, 2009	15.89	15.93	15.58	15.59	359,824	-1.26(-7.47%)
Oct 27, 2009	17.00	17.05	16.76	16.85	230,093	-0.20(-1.20%)
Oct 26, 2009	17.51	17.63	16.88	17.06	238,290	-0.42(-2.38%)
Oct 23, 2009	17.61	17.61	17.39	17.47	198,433	-0.16(-0.91%)
Oct 22, 2009	17.70	17.73	17.52	17.64	264,406	-0.20(-1.11%)
Oct 21, 2009	17.99	18.40	17.83	17.83	202,929	-0.37(-2.04%)
Oct 20, 2009	17.99	18.23	17.95	18.21	255,051	-0.07(-0.41%)
Oct 19, 2009	18.15	18.35	17.93	18.28	125,887	+0.28(+1.55%)
Oct 16, 2009	18.29	18.29	17.88	18.00	162,675	-0.91(-4.79%)
Oct 15, 2009	18.68	18.94	18.65	18.91	168,778	+0.25(+1.33%)
Oct 14, 2009	18.58	18.70	18.38	18.66	955,300	+0.81(+4.55%)
Oct 13, 2009	17.92	18.00	17.69	17.85	458,697	-0.37(-2.01%)
Oct 12, 2009	18.16	18.23	17.96	18.21	128,470	+0.49(+2.77%)
Oct 09, 2009	17.95	18.05	17.52	17.72	151,414	-0.51(-2.79%)
Oct 08, 2009	18.11	18.36	17.97	18.23	222,429	+0.89(+5.15%)
Oct 07, 2009	17.44	17.56	17.22	17.34	128,446	+0.12(+0.68%)
Oct 06, 2009	17.14	17.37	16.96	17.22	149,907	+0.27(+1.57%)
Oct 05, 2009	16.66	16.98	16.59	16.95	175,372	+0.35(+2.09%)
Oct 02, 2009	16.32	16.82	16.30	16.61	268,897	-0.29(-1.69%)

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.