Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	16.01	15.98	15.98	15.98	20,218	-0.08(-0.50%)
Dec 30, 2009	15.92	16.06	15.90	16.06	26,224	-0.06(-0.37%)
Dec 29, 2009	16.12	16.13	16.07	16.12	15,744	+0.05(+0.29%)
Dec 28, 2009	16.14	16.14	16.01	16.07	21,545	+0.01(+0.04%)
Dec 24, 2009	15.92	16.07	15.92	16.07	8,994	+0.10(+0.63%)
Dec 23, 2009	15.82	15.97	15.82	15.96	50,800	+0.15(+0.97%)
Dec 22, 2009	15.84	15.84	15.74	15.81	17,690	+0.07(+0.47%)
Dec 21, 2009	15.69	15.81	15.69	15.74	22,235	+0.07(+0.43%)
Dec 18, 2009	15.72	15.74	15.54	15.67	681,006	+0.06(+0.38%)
Dec 17, 2009	15.66	15.73	15.61	15.61	51,749	-0.35(-2.20%)
Dec 16, 2009	15.86	16.07	15.86	15.96	41,673	+0.13(+0.84%)
Dec 15, 2009	15.84	15.85	15.82	15.83	12,578	-0.15(-0.91%)
Dec 14, 2009	15.98	15.98	15.88	15.98	25,705	+0.16(+1.00%)
Dec 11, 2009	15.86	15.91	15.78	15.82	10,724	-0.05(-0.29%)
Dec 10, 2009	15.83	15.88	15.82	15.86	15,551	+0.05(+0.34%)
Dec 09, 2009	15.67	15.81	15.64	15.81	17,080	+0.04(+0.25%)
Dec 08, 2009	15.90	15.90	15.71	15.77	23,734	-0.28(-1.73%)
Dec 07, 2009	16.11	16.16	16.04	16.05	13,822	-0.10(-0.62%)
Dec 04, 2009	16.23	16.35	16.03	16.15	53,227	-0.04(-0.25%)
Dec 03, 2009	16.37	16.40	16.18	16.19	29,867	-0.08(-0.49%)
Dec 02, 2009	16.25	16.29	16.13	16.27	35,891	+0.03(+0.16%)
Dec 01, 2009	16.08	16.31	16.06	16.24	72,495	+0.48(+3.03%)
Nov 30, 2009	15.76	15.83	15.64	15.76	38,132	+0.03(+0.21%)
Nov 27, 2009	15.55	15.75	15.37	15.73	6,309	-0.45(-2.78%)
Nov 25, 2009	16.03	16.18	16.03	16.18	36,700	+0.26(+1.62%)
Nov 24, 2009	15.95	15.96	15.86	15.92	34,069	-0.10(-0.65%)
Nov 23, 2009	16.13	16.16	16.02	16.03	17,959	+0.25(+1.58%)
Nov 20, 2009	15.61	15.78	15.61	15.78	21,587	-0.11(-0.71%)
Nov 19, 2009	15.93	15.93	15.76	15.89	17,997	-0.28(-1.72%)
Nov 18, 2009	16.16	16.17	16.08	16.17	14,979	-0.04(-0.25%)
Nov 17, 2009	15.97	16.23	15.97	16.21	41,698	-0.08(-0.49%)
Nov 16, 2009	16.14	16.39	16.13	16.29	42,181	+0.26(+1.61%)
Nov 13, 2009	15.81	16.06	15.81	16.03	43,902	+0.23(+1.44%)
Nov 12, 2009	15.90	16.03	15.80	15.80	10,457	-0.24(-1.50%)
Nov 11, 2009	16.14	16.23	16.00	16.04	13,673	+0.01(+0.08%)
Nov 10, 2009	15.94	16.05	15.74	16.03	44,231	-0.02(-0.12%)
Nov 09, 2009	15.98	16.08	15.96	16.05	7,447	+0.43(+2.76%)
Nov 06, 2009	15.51	15.66	15.49	15.62	27,722	+0.01(+0.09%)
Nov 05, 2009	15.56	15.64	15.53	15.61	18,149	+0.19(+1.25%)
Nov 04, 2009	15.45	15.60	15.41	15.41	22,055	+0.23(+1.48%)
Nov 03, 2009	15.04	15.19	15.02	15.19	5,839	+0.03(+0.17%)
Nov 02, 2009	15.17	15.40	15.04	15.16	41,784	+0.08(+0.53%)
Oct 30, 2009	15.55	15.55	15.02	15.08	44,309	-0.53(-3.39%)
Oct 29, 2009	15.43	15.67	15.43	15.61	91,767	+0.60(+4.02%)
Oct 28, 2009	15.33	15.44	14.98	15.01	159,420	-0.57(-3.66%)
Oct 27, 2009	15.72	15.72	15.53	15.58	39,764	-0.17(-1.05%)
Oct 26, 2009	16.05	16.08	15.67	15.74	24,582	-0.21(-1.34%)
Oct 23, 2009	16.04	16.04	15.94	15.96	27,277	-0.24(-1.50%)
Oct 22, 2009	16.05	16.22	15.94	16.20	80,388	+0.11(+0.66%)
Oct 21, 2009	16.10	16.35	16.09	16.10	19,950	-0.09(-0.53%)
Oct 20, 2009	16.09	16.18	16.09	16.18	30,420	-0.11(-0.69%)
Oct 19, 2009	16.22	16.32	16.12	16.29	34,815	+0.26(+1.61%)
Oct 16, 2009	16.02	16.08	15.94	16.04	37,612	-0.19(-1.18%)
Oct 15, 2009	16.14	16.23	16.12	16.23	15,821	-0.03(-0.20%)
Oct 14, 2009	16.15	16.26	16.14	16.26	38,165	+0.38(+2.38%)
Oct 13, 2009	15.82	15.88	15.74	15.88	37,070	-0.01(-0.04%)
Oct 12, 2009	16.02	16.09	15.89	15.89	22,838	+0.08(+0.50%)
Oct 09, 2009	15.74	15.83	15.74	15.81	22,056	-0.05(-0.32%)
Oct 08, 2009	15.76	15.94	15.74	15.86	36,478	+0.38(+2.47%)
Oct 07, 2009	15.43	15.49	15.41	15.48	40,953	-0.08(-0.51%)
Oct 06, 2009	15.47	15.69	15.47	15.56	17,695	+0.21(+1.39%)
Oct 05, 2009	15.10	15.39	15.10	15.35	30,790	+0.26(+1.75%)
Oct 02, 2009	15.00	15.20	15.00	15.08	55,490	-0.17(-1.09%)

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.