Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009		16.22	16.22	16.22	0	-0.31(-1.88%)
Dec 30, 2009	16.57	16.62	16.46	16.53	1,056,351	-0.04(-0.24%)
Dec 29, 2009	16.58	16.68	16.51	16.57	1,083,036	-0.04(-0.24%)
Dec 28, 2009	16.66	16.66	16.50	16.61	1,049,351	+0.06(+0.36%)
Dec 24, 2009	16.58	16.71	16.49	16.55	712,388	-0.06(-0.36%)
Dec 23, 2009	16.55	16.70	16.45	16.61	1,137,005	+0.15(+0.91%)
Dec 22, 2009	16.32	16.49	16.27	16.46	1,714,674	+0.01(+0.06%)
Dec 21, 2009	16.29	16.51	16.24	16.45	1,317,811	+0.25(+1.54%)
Dec 18, 2009	16.19	16.33	16.05	16.20	1,997,793	+0.01(+0.06%)
Dec 17, 2009	16.09	16.35	16.01	16.19	1,694,252	+0.09(+0.56%)
Dec 16, 2009	15.98	16.23	15.82	16.10	3,432,876	+0.20(+1.26%)
Dec 15, 2009	15.91	15.96	15.77	15.90	2,248,676	-0.11(-0.69%)
Dec 14, 2009	16.00	16.05	15.93	16.01	1,314,902	+0.13(+0.82%)
Dec 11, 2009	15.63	15.89	15.63	15.88	1,226,682	+0.19(+1.21%)
Dec 10, 2009	15.60	15.72	15.53	15.69	1,046,786	+0.19(+1.23%)
Dec 09, 2009	15.47	15.52	15.37	15.50	1,038,523	+0.03(+0.19%)
Dec 08, 2009	15.43	15.59	15.31	15.47	1,991,255	-0.07(-0.45%)
Dec 07, 2009	15.27	15.62	15.27	15.54	1,326,649	+0.20(+1.30%)
Dec 04, 2009	15.50	15.58	15.11	15.34	1,495,928	+0.01(+0.07%)
Dec 03, 2009	15.24	15.51	15.11	15.33	2,462,308	+0.07(+0.46%)
Dec 02, 2009	15.14	15.33	15.07	15.26	3,177,778	+0.17(+1.13%)
Dec 01, 2009	14.87	15.09	14.77	15.09	2,024,031	+0.34(+2.31%)
Nov 30, 2009	14.62	14.77	14.54	14.75	1,925,290	+0.22(+1.51%)
Nov 27, 2009	14.59	14.75	14.46	14.53	960,605	-0.28(-1.89%)
Nov 25, 2009	14.76	14.90	14.70	14.81	2,679,894	+0.06(+0.41%)
Nov 24, 2009	14.82	14.91	14.69	14.75	2,933,668	-0.08(-0.54%)
Nov 23, 2009	14.69	14.95	14.65	14.83	2,715,700	+0.29(+1.99%)
Nov 20, 2009	14.42	14.55	14.38	14.54	1,998,031	+0.11(+0.76%)
Nov 19, 2009	14.62	14.67	14.40	14.43	1,230,354	-0.24(-1.64%)
Nov 18, 2009	14.80	14.90	14.65	14.67	1,691,551	-0.19(-1.28%)
Nov 17, 2009	14.80	14.90	14.74	14.86	1,302,556	+0.03(+0.20%)
Nov 16, 2009	14.77	14.88	14.66	14.83	1,354,919	+0.18(+1.23%)
Nov 13, 2009	14.63	14.75	14.50	14.65	1,915,781	+0.03(+0.21%)
Nov 12, 2009	14.79	14.92	14.36	14.62	2,080,464	-0.35(-2.34%)
Nov 11, 2009	15.11	15.17	14.93	14.97	2,422,061	-0.07(-0.47%)
Nov 10, 2009	14.84	15.06	14.80	15.04	2,005,219	+0.16(+1.08%)
Nov 09, 2009	14.72	14.88	14.64	14.88	1,449,667	+0.24(+1.64%)
Nov 06, 2009	14.67	14.79	14.57	14.64	1,621,027	-0.07(-0.48%)
Nov 05, 2009	14.57	14.79	14.55	14.71	1,986,331	+0.19(+1.31%)
Nov 04, 2009	14.39	14.67	14.36	14.52	3,058,509	+0.20(+1.40%)
Nov 03, 2009	14.22	14.36	14.12	14.32	2,058,869	+0.08(+0.56%)
Nov 02, 2009	14.40	14.52	14.03	14.24	3,125,255	-0.10(-0.70%)
Oct 30, 2009	14.38	14.45	14.12	14.34	5,176,287	+0.27(+1.92%)
Oct 29, 2009	13.79	14.12	13.74	14.07	2,048,598	+0.34(+2.48%)
Oct 28, 2009	13.93	13.97	13.71	13.73	1,797,782	-0.20(-1.44%)
Oct 27, 2009	14.06	14.11	13.88	13.93	1,313,442	-0.05(-0.36%)
Oct 26, 2009	14.23	14.40	13.92	13.98	1,248,597	-0.26(-1.83%)
Oct 23, 2009	14.28	14.33	14.18	14.24	1,068,772	-0.28(-1.93%)
Oct 22, 2009	14.40	14.52	14.20	14.52	1,366,542	+0.12(+0.83%)
Oct 21, 2009	14.46	14.62	14.38	14.40	911,976	-0.05(-0.35%)
Oct 20, 2009	14.39	14.49	14.35	14.45	924,402	-0.16(-1.10%)
Oct 19, 2009	14.40	14.69	14.35	14.61	832,289	+0.21(+1.46%)
Oct 16, 2009	14.16	14.44	14.16	14.40	1,302,155	+0.06(+0.42%)
Oct 15, 2009	14.29	14.35	14.21	14.34	1,050,392	+0.06(+0.42%)
Oct 14, 2009	14.30	14.32	14.13	14.28	955,660	+0.07(+0.49%)
Oct 13, 2009	14.31	14.31	14.16	14.21	897,112	-0.10(-0.70%)
Oct 12, 2009	14.32	14.35	14.26	14.31	718,731	-0.01(-0.07%)
Oct 09, 2009	14.22	14.36	14.21	14.32	1,388,628	+0.06(+0.42%)
Oct 08, 2009	14.19	14.31	14.13	14.26	1,015,676	+0.12(+0.85%)
Oct 07, 2009	14.02	14.22	13.89	14.14	1,942,294	+0.13(+0.93%)
Oct 06, 2009	13.89	14.04	13.82	14.01	1,678,866	+0.13(+0.94%)
Oct 05, 2009	13.69	13.94	13.52	13.88	2,127,942	+0.29(+2.13%)
Oct 02, 2009	13.69	13.72	13.45	13.59	2,374,779	-0.20(-1.45%)

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.