Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	21.90	21.67	21.67	21.67	177,800	-0.18(-0.82%)
Dec 30, 2009	22.00	22.00	21.65	21.85	92,736	-0.08(-0.36%)
Dec 29, 2009	21.99	22.18	21.63	21.93	136,414	-0.01(-0.05%)
Dec 28, 2009	21.43	21.97	21.20	21.94	233,784	+0.94(+4.48%)
Dec 24, 2009	20.05	21.63	20.05	21.00	150,829	+0.79(+3.91%)
Dec 23, 2009	19.44	20.30	19.37	20.21	260,354	+0.85(+4.39%)
Dec 22, 2009	19.32	19.46	19.16	19.36	79,184	+0.12(+0.62%)
Dec 21, 2009	19.07	19.55	19.01	19.24	134,002	+0.23(+1.21%)
Dec 18, 2009	19.27	19.27	18.60	19.01	355,841	-0.08(-0.42%)
Dec 17, 2009	19.45	19.64	18.98	19.09	186,536	-0.48(-2.45%)
Dec 16, 2009	19.67	20.38	19.04	19.57	1,189,038	-1.68(-7.91%)
Dec 15, 2009	21.78	22.00	21.25	21.25	109,801	-0.61(-2.79%)
Dec 14, 2009	21.54	21.86	20.78	21.86	150,365	+0.75(+3.55%)
Dec 11, 2009	20.73	21.19	20.31	21.11	118,033	+0.60(+2.93%)
Dec 10, 2009	20.46	20.83	20.30	20.51	82,275	+0.24(+1.18%)
Dec 09, 2009	20.40	20.60	19.91	20.27	113,540	-0.25(-1.22%)
Dec 08, 2009	20.10	20.70	19.69	20.52	147,097	+0.32(+1.58%)
Dec 07, 2009	21.61	22.25	20.17	20.20	413,477	-1.40(-6.48%)
Dec 04, 2009	20.00	21.61	20.00	21.60	525,387	+1.72(+8.65%)
Dec 03, 2009	19.36	19.95	18.89	19.88	563,767	+1.35(+7.29%)
Dec 02, 2009	19.13	19.51	18.12	18.53	753,247	+1.03(+5.89%)
Dec 01, 2009	17.18	17.73	17.01	17.50	335,141	+0.53(+3.12%)
Nov 30, 2009	17.12	17.34	16.74	16.97	88,079	-0.17(-0.99%)
Nov 27, 2009	16.95	17.36	16.80	17.14	38,122	-0.18(-1.04%)
Nov 25, 2009	17.43	17.43	17.27	17.32	49,414	-0.11(-0.63%)
Nov 24, 2009	17.65	17.67	17.26	17.43	209,785	-0.26(-1.47%)
Nov 23, 2009	18.16	18.34	17.66	17.69	318,920	-0.28(-1.56%)
Nov 20, 2009	17.70	18.17	17.70	17.97	455,011	+0.12(+0.67%)
Nov 19, 2009	17.77	17.93	17.66	17.85	127,032	-0.17(-0.94%)
Nov 18, 2009	18.10	18.10	17.79	18.02	44,592	+0.02(+0.11%)
Nov 17, 2009	18.24	18.25	17.88	18.00	144,530	-0.28(-1.53%)
Nov 16, 2009	18.17	18.49	17.92	18.28	192,789	+0.18(+0.99%)
Nov 13, 2009	17.82	18.20	17.56	18.10	76,473	+0.25(+1.40%)
Nov 12, 2009	17.89	18.08	17.72	17.85	175,338	-0.21(-1.16%)
Nov 11, 2009	17.82	18.10	17.75	18.06	136,171	+0.31(+1.75%)
Nov 10, 2009	17.53	17.84	17.46	17.75	125,645	+0.06(+0.34%)
Nov 09, 2009	17.41	17.69	17.41	17.69	95,101	+0.36(+2.08%)
Nov 06, 2009	16.97	17.47	16.59	17.33	47,867	+0.09(+0.52%)
Nov 05, 2009	16.42	17.33	16.39	17.24	91,201	+0.90(+5.51%)
Nov 04, 2009	16.26	16.50	16.13	16.34	138,392	+0.13(+0.80%)
Nov 03, 2009	15.97	16.22	15.83	16.21	75,290	+0.02(+0.12%)
Nov 02, 2009	16.11	16.20	15.79	16.19	143,511	+0.18(+1.12%)
Oct 30, 2009	16.02	16.24	15.84	16.01	174,234	-0.10(-0.62%)
Oct 29, 2009	15.53	16.14	15.44	16.11	109,825	+0.67(+4.34%)
Oct 28, 2009	15.86	15.91	15.32	15.44	107,063	-0.50(-3.14%)
Oct 27, 2009	16.38	16.56	15.76	15.94	233,907	-0.62(-3.74%)
Oct 26, 2009	16.71	17.08	16.55	16.56	220,396	-0.23(-1.37%)
Oct 23, 2009	16.87	17.34	16.79	16.79	274,221	-0.27(-1.58%)
Oct 22, 2009	17.26	17.26	16.59	17.06	220,647	-0.18(-1.04%)
Oct 21, 2009	17.69	17.87	17.21	17.24	142,897	-0.45(-2.54%)
Oct 20, 2009	17.51	18.35	17.17	17.69	174,906	-0.66(-3.60%)
Oct 19, 2009	18.73	19.81	18.24	18.35	317,711	-0.14(-0.76%)
Oct 16, 2009	18.56	18.61	18.13	18.49	386,966	+0.00(+0.00%)
Oct 15, 2009	18.00	18.61	17.98	18.49	464,294	+0.49(+2.72%)
Oct 14, 2009	17.89	18.13	17.46	18.00	241,151	+0.36(+2.04%)
Oct 13, 2009	17.35	17.76	17.20	17.64	169,278	+0.30(+1.73%)
Oct 12, 2009	17.17	17.73	16.76	17.34	205,110	+0.55(+3.28%)
Oct 09, 2009	17.00	17.23	16.56	16.79	150,508	-0.17(-1.00%)
Oct 08, 2009	16.83	17.87	16.58	16.96	323,918	+0.59(+3.60%)
Oct 07, 2009	15.00	16.40	14.81	16.37	211,815	+1.45(+9.72%)
Oct 06, 2009	14.08	14.92	14.08	14.92	82,057	+0.68(+4.78%)
Oct 05, 2009	14.08	14.33	13.70	14.24	65,943	+0.12(+0.85%)
Oct 02, 2009	14.01	14.24	14.01	14.12	114,934	-0.08(-0.56%)

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.