Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	18.84	18.62	18.62	18.62	30,500	-0.22(-1.17%)
Dec 30, 2009	18.81	18.85	18.75	18.84	24,803	-0.02(-0.11%)
Dec 29, 2009	18.91	19.00	18.86	18.86	66,894	-0.05(-0.24%)
Dec 28, 2009	18.90	18.97	18.86	18.91	26,044	-0.02(-0.13%)
Dec 24, 2009	18.88	19.24	18.88	18.93	200,752	+0.11(+0.61%)
Dec 23, 2009	18.72	18.85	18.68	18.82	58,784	+0.12(+0.62%)
Dec 22, 2009	18.60	18.70	18.60	18.70	44,076	+0.17(+0.92%)
Dec 21, 2009	18.39	18.58	18.39	18.53	23,847	+0.20(+1.09%)
Dec 18, 2009	18.32	18.35	18.13	18.33	18,923	+0.09(+0.49%)
Dec 17, 2009	18.39	18.39	18.23	18.24	21,610	-0.26(-1.41%)
Dec 16, 2009	18.48	18.60	18.46	18.50	40,257	+0.16(+0.87%)
Dec 15, 2009	18.39	18.47	18.32	18.34	43,886	-0.15(-0.81%)
Dec 14, 2009	18.33	18.49	18.23	18.49	18,688	+0.32(+1.76%)
Dec 11, 2009	18.22	18.22	18.07	18.17	20,601	+0.06(+0.33%)
Dec 10, 2009	18.11	18.17	18.10	18.11	13,913	+0.06(+0.33%)
Dec 09, 2009	17.96	18.06	17.83	18.05	9,037	+0.06(+0.33%)
Dec 08, 2009	18.01	18.09	17.90	17.99	18,289	-0.15(-0.83%)
Dec 07, 2009	18.30	18.30	18.08	18.14	11,062	-0.13(-0.71%)
Dec 04, 2009	18.18	18.44	18.03	18.27	40,131	+0.28(+1.56%)
Dec 03, 2009	18.17	18.34	17.99	17.99	19,450	-0.16(-0.88%)
Dec 02, 2009	18.25	18.25	18.07	18.15	19,902	+0.13(+0.72%)
Dec 01, 2009	17.75	18.11	17.75	18.02	30,100	+0.30(+1.69%)
Nov 30, 2009	17.60	17.73	17.50	17.72	32,685	+0.06(+0.34%)
Nov 27, 2009	17.52	17.86	17.15	17.66	21,350	-0.40(-2.21%)
Nov 25, 2009	17.96	18.08	17.95	18.06	10,643	+0.13(+0.73%)
Nov 24, 2009	18.06	18.06	17.84	17.93	142,211	-0.09(-0.50%)
Nov 23, 2009	18.04	18.29	17.98	18.02	101,482	+0.16(+0.90%)
Nov 20, 2009	17.86	17.95	17.78	17.86	19,241	-0.12(-0.67%)
Nov 19, 2009	18.21	18.21	17.86	17.98	57,684	-0.38(-2.07%)
Nov 18, 2009	18.31	18.43	18.26	18.36	41,370	-0.07(-0.38%)
Nov 17, 2009	18.42	18.46	18.27	18.43	31,783	-0.04(-0.22%)
Nov 16, 2009	18.18	18.55	18.18	18.47	39,763	+0.36(+1.99%)
Nov 13, 2009	18.00	18.14	17.88	18.11	47,113	+0.21(+1.17%)
Nov 12, 2009	18.24	18.29	17.88	17.90	37,071	-0.30(-1.64%)
Nov 11, 2009	18.20	18.33	18.09	18.20	37,501	+0.14(+0.77%)
Nov 10, 2009	17.97	18.14	17.91	18.06	129,677	+0.06(+0.33%)
Nov 09, 2009	17.61	18.00	17.61	18.00	50,516	+0.53(+3.03%)
Nov 06, 2009	17.42	17.54	17.31	17.47	101,889	+0.01(+0.06%)
Nov 05, 2009	17.19	17.46	17.15	17.46	20,058	+0.41(+2.41%)
Nov 04, 2009	17.32	17.48	17.05	17.05	58,955	-0.17(-0.99%)
Nov 03, 2009	16.80	17.24	16.78	17.22	125,598	+0.33(+1.95%)
Nov 02, 2009	16.80	17.15	16.60	16.89	141,594	+0.08(+0.48%)
Oct 30, 2009	17.39	17.39	16.69	16.81	221,244	-0.58(-3.34%)
Oct 29, 2009	16.98	17.41	16.98	17.39	81,956	+0.58(+3.45%)
Oct 28, 2009	17.45	17.46	16.78	16.81	153,901	-0.70(-4.00%)
Oct 27, 2009	17.90	17.91	17.49	17.51	79,767	-0.34(-1.90%)
Oct 26, 2009	18.14	18.44	17.82	17.85	80,319	-0.29(-1.60%)
Oct 23, 2009	18.25	18.26	18.12	18.14	41,836	-0.32(-1.73%)
Oct 22, 2009	18.18	18.51	18.02	18.46	32,076	+0.28(+1.52%)
Oct 21, 2009	18.33	18.62	18.18	18.18	64,205	-0.19(-1.01%)
Oct 20, 2009	18.27	18.41	18.27	18.37	24,384	-0.16(-0.86%)
Oct 19, 2009	18.33	18.57	18.27	18.53	23,348	+0.24(+1.31%)
Oct 16, 2009	18.34	18.40	18.17	18.29	36,577	-0.25(-1.35%)
Oct 15, 2009	18.51	18.54	18.37	18.54	51,903	+0.00(+0.00%)
Oct 14, 2009	18.36	18.57	18.31	18.54	34,548	+0.43(+2.37%)
Oct 13, 2009	18.24	18.24	18.00	18.11	34,574	-0.10(-0.55%)
Oct 12, 2009	18.35	18.38	18.15	18.21	16,709	+0.03(+0.15%)
Oct 09, 2009	18.05	18.18	18.00	18.18	14,067	+0.10(+0.56%)
Oct 08, 2009	17.92	18.16	17.87	18.08	28,719	+0.34(+1.92%)
Oct 07, 2009	17.74	17.79	17.63	17.74	25,512	-0.04(-0.22%)
Oct 06, 2009	17.64	17.92	17.60	17.78	27,786	+0.28(+1.60%)
Oct 05, 2009	17.10	17.51	17.10	17.50	39,811	+0.49(+2.88%)
Oct 02, 2009	16.89	17.16	16.75	17.01	575,702	-0.06(-0.35%)

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.