Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	16.94	16.69	16.69	16.69	202,112	-0.26(-1.56%)
Dec 30, 2009	17.10	17.27	16.81	16.95	236,467	-0.26(-1.49%)
Dec 29, 2009	17.08	17.32	16.93	17.21	212,118	+0.22(+1.29%)
Dec 28, 2009	16.91	17.00	16.70	16.99	104,251	+0.16(+0.94%)
Dec 24, 2009	16.81	16.88	16.69	16.83	37,463	+0.13(+0.77%)
Dec 23, 2009	16.71	16.75	16.51	16.70	152,157	+0.03(+0.18%)
Dec 22, 2009	16.68	16.72	16.57	16.67	136,880	-0.03(-0.18%)
Dec 21, 2009	16.61	16.78	16.47	16.70	236,635	+0.13(+0.78%)
Dec 18, 2009	16.74	16.78	16.34	16.57	457,520	-0.03(-0.18%)
Dec 17, 2009	16.44	16.66	16.32	16.60	407,341	+0.13(+0.78%)
Dec 16, 2009	16.24	16.55	16.17	16.47	274,109	+0.36(+2.25%)
Dec 15, 2009	16.16	16.33	15.99	16.11	224,895	-0.05(-0.28%)
Dec 14, 2009	15.97	16.21	15.94	16.16	180,657	+0.24(+1.52%)
Dec 11, 2009	15.78	15.99	15.73	15.91	94,123	+0.17(+1.10%)
Dec 10, 2009	15.88	16.04	15.66	15.74	113,059	-0.12(-0.76%)
Dec 09, 2009	15.85	15.91	15.57	15.86	98,151	-0.01(-0.05%)
Dec 08, 2009	16.00	16.07	15.65	15.87	140,637	-0.26(-1.64%)
Dec 07, 2009	16.21	16.30	16.02	16.13	66,834	-0.08(-0.51%)
Dec 04, 2009	16.05	16.50	15.97	16.22	158,608	+0.49(+3.12%)
Dec 03, 2009	16.03	16.15	15.70	15.73	106,357	-0.20(-1.23%)
Dec 02, 2009	15.78	16.02	15.69	15.92	196,668	+0.14(+0.86%)
Dec 01, 2009	15.88	15.95	15.74	15.79	202,165	+0.10(+0.63%)
Nov 30, 2009	15.73	15.78	15.35	15.69	698,866	-0.10(-0.62%)
Nov 27, 2009	15.91	16.02	15.78	15.79	161,656	-0.65(-3.96%)
Nov 25, 2009	16.46	16.63	16.41	16.44	118,262	-0.11(-0.69%)
Nov 24, 2009	16.62	16.68	16.33	16.55	145,174	-0.08(-0.50%)
Nov 23, 2009	16.66	16.82	16.53	16.63	515,512	+0.23(+1.43%)
Nov 20, 2009	16.34	16.43	16.19	16.40	229,836	+0.03(+0.19%)
Nov 19, 2009	16.47	16.53	16.25	16.37	555,994	-0.19(-1.14%)
Nov 18, 2009	16.56	16.69	16.46	16.56	579,311	-0.01(-0.05%)
Nov 17, 2009	16.47	16.67	16.35	16.56	203,772	+0.06(+0.37%)
Nov 16, 2009	16.10	16.63	16.10	16.50	164,368	+0.49(+3.07%)
Nov 13, 2009	15.79	16.13	15.66	16.01	295,908	+0.40(+2.57%)
Nov 12, 2009	15.77	15.87	15.58	15.61	212,599	-0.24(-1.53%)
Nov 11, 2009	15.85	15.96	15.66	15.85	203,556	+0.11(+0.72%)
Nov 10, 2009	15.71	15.85	15.54	15.74	158,287	-0.08(-0.48%)
Nov 09, 2009	15.68	15.82	15.29	15.82	360,958	+0.23(+1.45%)
Nov 06, 2009	15.52	15.79	15.42	15.59	127,559	-0.06(-0.39%)
Nov 05, 2009	15.37	15.70	15.31	15.65	216,507	+0.45(+2.99%)
Nov 04, 2009	15.43	15.58	15.11	15.20	404,467	-0.23(-1.47%)
Nov 03, 2009	15.31	15.48	15.16	15.42	330,494	+0.07(+0.44%)
Nov 02, 2009	15.35	15.59	15.08	15.35	383,255	+0.06(+0.40%)
Oct 30, 2009	15.35	15.48	15.17	15.29	475,935	-0.12(-0.78%)
Oct 29, 2009	15.54	15.63	15.32	15.42	219,128	+0.07(+0.44%)
Oct 28, 2009	15.46	15.46	15.07	15.35	497,401	-0.09(-0.59%)
Oct 27, 2009	15.63	15.65	15.24	15.44	228,254	-0.14(-0.87%)
Oct 26, 2009	15.68	16.05	15.48	15.57	275,350	-0.02(-0.10%)
Oct 23, 2009	15.36	15.62	15.28	15.59	478,784	-0.20(-1.25%)
Oct 22, 2009	15.85	15.94	15.46	15.79	332,279	-0.13(-0.81%)
Oct 21, 2009	15.48	16.33	15.48	15.91	544,068	+0.36(+2.33%)
Oct 20, 2009	15.61	15.99	15.48	15.55	815,394	+0.16(+1.03%)
Oct 19, 2009	15.16	15.45	15.07	15.39	256,081	+0.33(+2.21%)
Oct 16, 2009	14.97	15.19	14.92	15.06	213,401	-0.01(-0.05%)
Oct 15, 2009	14.89	15.07	14.89	15.07	197,982	+0.11(+0.76%)
Oct 14, 2009	14.94	14.97	14.73	14.95	328,115	+0.15(+1.02%)
Oct 13, 2009	14.84	14.85	14.57	14.80	127,932	-0.02(-0.10%)
Oct 12, 2009	14.77	14.90	14.64	14.82	400,135	+0.14(+0.98%)
Oct 09, 2009	14.81	14.86	14.64	14.67	273,025	-0.17(-1.17%)
Oct 08, 2009	14.50	15.04	14.44	14.85	407,247	+0.51(+3.53%)
Oct 07, 2009	14.30	14.46	14.21	14.34	262,487	-0.02(-0.16%)
Oct 06, 2009	14.51	14.66	14.30	14.36	730,476	-0.13(-0.89%)
Oct 05, 2009	14.88	15.01	14.49	14.49	600,935	-0.39(-2.59%)
Oct 02, 2009	15.12	15.23	14.86	14.88	291,348	-0.45(-2.91%)

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.