Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	17.16	16.94	16.94	16.94	579,727	-0.20(-1.17%)
Dec 30, 2009	17.12	17.22	17.09	17.14	1,006,757	-0.05(-0.30%)
Dec 29, 2009	17.26	17.28	17.18	17.20	452,343	-0.03(-0.16%)
Dec 28, 2009	17.27	17.30	17.19	17.22	497,716	+0.02(+0.10%)
Dec 24, 2009	17.20	17.22	17.16	17.21	225,327	+0.01(+0.05%)
Dec 23, 2009	17.10	17.21	17.05	17.20	1,545,404	+0.16(+0.93%)
Dec 22, 2009	16.93	17.05	16.92	17.04	575,007	+0.14(+0.83%)
Dec 21, 2009	16.81	16.93	16.79	16.90	1,067,505	+0.20(+1.17%)
Dec 18, 2009	16.71	16.77	16.57	16.70	323,766	+0.06(+0.37%)
Dec 17, 2009	16.69	16.76	16.63	16.64	381,505	-0.21(-1.23%)
Dec 16, 2009	16.89	16.93	16.80	16.85	325,725	+0.10(+0.57%)
Dec 15, 2009	16.69	16.84	16.65	16.75	429,745	-0.01(-0.04%)
Dec 14, 2009	16.71	16.77	16.69	16.76	286,244	+0.24(+1.44%)
Dec 11, 2009	16.50	16.55	16.41	16.52	369,846	+0.12(+0.74%)
Dec 10, 2009	16.37	16.50	16.37	16.40	285,171	+0.10(+0.62%)
Dec 09, 2009	16.22	16.32	16.11	16.30	239,467	+0.05(+0.30%)
Dec 08, 2009	16.24	16.36	16.12	16.25	622,679	-0.12(-0.73%)
Dec 07, 2009	16.36	16.48	16.33	16.37	380,079	-0.03(-0.16%)
Dec 04, 2009	16.52	16.60	16.21	16.40	854,418	+0.16(+1.01%)
Dec 03, 2009	16.49	16.56	16.23	16.23	374,479	-0.20(-1.22%)
Dec 02, 2009	16.33	16.55	16.33	16.44	592,110	+0.08(+0.49%)
Dec 01, 2009	16.24	16.41	16.12	16.35	689,215	+0.26(+1.58%)
Nov 30, 2009	16.12	16.15	15.94	16.10	550,823	-0.04(-0.27%)
Nov 27, 2009	15.89	16.29	15.70	16.14	252,002	-0.31(-1.86%)
Nov 25, 2009	16.39	16.46	16.30	16.45	782,962	+0.14(+0.83%)
Nov 24, 2009	16.35	16.35	16.17	16.31	1,497,764	-0.04(-0.27%)
Nov 23, 2009	16.36	16.53	16.28	16.36	546,269	+0.19(+1.20%)
Nov 20, 2009	16.17	16.24	16.07	16.16	765,946	-0.12(-0.75%)
Nov 19, 2009	16.49	16.49	16.19	16.28	343,520	-0.34(-2.06%)
Nov 18, 2009	16.74	16.75	16.56	16.63	361,476	-0.11(-0.64%)
Nov 17, 2009	16.67	16.74	16.61	16.73	1,049,994	-0.02(-0.09%)
Nov 16, 2009	16.61	16.83	16.59	16.75	338,209	+0.29(+1.75%)
Nov 13, 2009	16.34	16.52	16.26	16.46	556,973	+0.15(+0.95%)
Nov 12, 2009	16.57	16.61	16.28	16.31	385,830	-0.25(-1.53%)
Nov 11, 2009	16.61	16.69	16.45	16.56	500,468	+0.13(+0.80%)
Nov 10, 2009	16.39	16.52	16.33	16.43	691,288	-0.02(-0.11%)
Nov 09, 2009	16.24	16.45	16.23	16.45	409,776	+0.37(+2.28%)
Nov 06, 2009	15.97	16.19	15.87	16.08	471,248	-0.02(-0.12%)
Nov 05, 2009	15.89	16.10	15.83	16.10	561,638	+0.35(+2.24%)
Nov 04, 2009	15.94	16.02	15.74	15.75	548,401	-0.07(-0.44%)
Nov 03, 2009	15.53	15.84	15.48	15.82	509,462	+0.17(+1.10%)
Nov 02, 2009	15.61	15.79	15.41	15.64	909,740	+0.11(+0.70%)
Oct 30, 2009	15.94	15.98	15.50	15.53	1,354,965	-0.43(-2.72%)
Oct 29, 2009	15.78	16.01	15.72	15.97	1,444,571	+0.34(+2.20%)
Oct 28, 2009	16.08	16.11	15.61	15.62	966,672	-0.51(-3.14%)
Oct 27, 2009	16.39	16.45	16.10	16.13	952,096	-0.24(-1.45%)
Oct 26, 2009	16.56	16.78	16.32	16.37	554,203	-0.17(-1.00%)
Oct 23, 2009	16.58	16.61	16.49	16.53	1,283,417	-0.18(-1.08%)
Oct 22, 2009	16.51	16.78	16.37	16.71	613,534	+0.17(+1.04%)
Oct 21, 2009	16.64	16.91	16.54	16.54	923,357	-0.14(-0.85%)
Oct 20, 2009	16.57	16.71	16.57	16.68	675,909	-0.13(-0.78%)
Oct 19, 2009	16.65	16.87	16.60	16.81	439,060	+0.17(+1.05%)
Oct 16, 2009	16.66	16.71	16.53	16.64	1,407,343	-0.12(-0.72%)
Oct 15, 2009	16.61	16.78	16.58	16.76	853,575	+0.06(+0.35%)
Oct 14, 2009	16.59	16.71	16.51	16.70	574,067	+0.31(+1.86%)
Oct 13, 2009	16.44	16.45	16.30	16.40	589,349	-0.06(-0.34%)
Oct 12, 2009	16.56	16.58	16.37	16.45	498,038	+0.01(+0.04%)
Oct 09, 2009	16.31	16.45	16.26	16.45	501,716	+0.13(+0.79%)
Oct 08, 2009	16.20	16.40	16.15	16.32	500,367	+0.24(+1.51%)
Oct 07, 2009	16.01	16.10	15.99	16.08	810,031	+0.03(+0.19%)
Oct 06, 2009	15.94	16.14	15.91	16.05	1,155,473	+0.26(+1.66%)
Oct 05, 2009	15.57	15.82	15.53	15.78	5,368,518	+0.30(+1.96%)
Oct 02, 2009	15.50	15.64	15.46	15.48	1,478,905	-0.16(-1.03%)

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.