Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	16.93	16.67	16.67	16.67	202,292	-0.26(-1.56%)
Dec 30, 2009	17.09	17.26	16.80	16.93	236,677	-0.26(-1.49%)
Dec 29, 2009	17.06	17.30	16.91	17.19	212,307	+0.22(+1.29%)
Dec 28, 2009	16.90	16.99	16.69	16.97	104,344	+0.16(+0.94%)
Dec 24, 2009	16.79	16.87	16.68	16.81	37,496	+0.13(+0.77%)
Dec 23, 2009	16.69	16.74	16.50	16.69	152,292	+0.03(+0.18%)
Dec 22, 2009	16.66	16.70	16.56	16.66	137,002	-0.03(-0.18%)
Dec 21, 2009	16.59	16.77	16.46	16.69	236,845	+0.13(+0.78%)
Dec 18, 2009	16.72	16.77	16.32	16.56	457,926	-0.03(-0.18%)
Dec 17, 2009	16.42	16.65	16.31	16.59	407,703	+0.13(+0.78%)
Dec 16, 2009	16.22	16.53	16.16	16.46	274,353	+0.36(+2.25%)
Dec 15, 2009	16.15	16.32	15.98	16.10	225,094	-0.05(-0.28%)
Dec 14, 2009	15.95	16.19	15.92	16.14	180,818	+0.24(+1.52%)
Dec 11, 2009	15.76	15.98	15.71	15.90	94,207	+0.17(+1.10%)
Dec 10, 2009	15.87	16.02	15.65	15.73	113,160	-0.12(-0.76%)
Dec 09, 2009	15.83	15.90	15.56	15.85	98,238	-0.01(-0.05%)
Dec 08, 2009	15.98	16.05	15.64	15.85	140,762	-0.26(-1.64%)
Dec 07, 2009	16.19	16.29	16.01	16.12	66,894	-0.08(-0.51%)
Dec 04, 2009	16.04	16.49	15.95	16.20	158,748	+0.49(+3.13%)
Dec 03, 2009	16.01	16.13	15.69	15.71	106,452	-0.20(-1.23%)
Dec 02, 2009	15.76	16.01	15.68	15.91	196,842	+0.14(+0.86%)
Dec 01, 2009	15.86	15.94	15.73	15.77	202,344	+0.10(+0.63%)
Nov 30, 2009	15.72	15.76	15.34	15.67	699,486	-0.10(-0.62%)
Nov 27, 2009	15.90	16.01	15.76	15.77	161,800	-0.65(-3.96%)
Nov 25, 2009	16.44	16.62	16.40	16.42	118,367	-0.11(-0.69%)
Nov 24, 2009	16.61	16.66	16.32	16.53	145,303	-0.08(-0.50%)
Nov 23, 2009	16.65	16.81	16.51	16.62	515,970	+0.23(+1.43%)
Nov 20, 2009	16.32	16.41	16.18	16.38	230,040	+0.03(+0.18%)
Nov 19, 2009	16.46	16.52	16.24	16.35	556,488	-0.19(-1.14%)
Nov 18, 2009	16.55	16.68	16.44	16.54	579,826	-0.01(-0.05%)
Nov 17, 2009	16.46	16.66	16.34	16.55	203,953	+0.06(+0.37%)
Nov 16, 2009	16.08	16.62	16.08	16.49	164,514	+0.49(+3.07%)
Nov 13, 2009	15.77	16.11	15.64	16.00	296,171	+0.40(+2.57%)
Nov 12, 2009	15.76	15.85	15.57	15.60	212,787	-0.13(-0.82%)
Nov 11, 2009	15.72	15.83	15.53	15.73	205,205	+0.11(+0.72%)
Nov 10, 2009	15.58	15.72	15.41	15.61	159,569	-0.08(-0.48%)
Nov 09, 2009	15.55	15.70	15.17	15.69	363,882	+0.22(+1.46%)
Nov 06, 2009	15.40	15.67	15.29	15.46	128,592	-0.06(-0.39%)
Nov 05, 2009	15.25	15.58	15.19	15.52	218,261	+0.45(+2.99%)
Nov 04, 2009	15.31	15.46	14.99	15.07	407,742	-0.22(-1.47%)
Nov 03, 2009	15.19	15.36	15.04	15.30	333,171	+0.07(+0.44%)
Nov 02, 2009	15.22	15.46	14.96	15.23	386,359	+0.06(+0.40%)
Oct 30, 2009	15.22	15.36	15.05	15.17	479,789	-0.12(-0.78%)
Oct 29, 2009	15.41	15.51	15.19	15.29	220,902	+0.07(+0.44%)
Oct 28, 2009	15.34	15.34	14.95	15.22	501,430	-0.09(-0.59%)
Oct 27, 2009	15.51	15.52	15.12	15.31	230,103	-0.13(-0.87%)
Oct 26, 2009	15.55	15.92	15.35	15.45	277,580	-0.02(-0.10%)
Oct 23, 2009	15.24	15.49	15.16	15.46	482,662	-0.19(-1.25%)
Oct 22, 2009	15.73	15.82	15.34	15.66	334,970	-0.13(-0.81%)
Oct 21, 2009	15.36	16.20	15.36	15.79	548,475	+0.36(+2.33%)
Oct 20, 2009	15.49	15.86	15.35	15.43	821,998	+0.16(+1.03%)
Oct 19, 2009	15.04	15.32	14.95	15.27	258,155	+0.33(+2.21%)
Oct 16, 2009	14.85	15.07	14.80	14.94	215,130	-0.01(-0.05%)
Oct 15, 2009	14.77	14.95	14.77	14.95	199,586	+0.11(+0.76%)
Oct 14, 2009	14.82	14.85	14.62	14.83	330,772	+0.15(+1.02%)
Oct 13, 2009	14.72	14.73	14.45	14.68	128,968	-0.02(-0.10%)
Oct 12, 2009	14.65	14.78	14.53	14.70	403,375	+0.14(+0.98%)
Oct 09, 2009	14.69	14.74	14.53	14.56	275,236	-0.17(-1.17%)
Oct 08, 2009	14.38	14.92	14.32	14.73	410,545	+0.50(+3.53%)
Oct 07, 2009	14.18	14.34	14.10	14.23	264,612	-0.02(-0.16%)
Oct 06, 2009	14.39	14.54	14.19	14.25	736,392	-0.13(-0.89%)
Oct 05, 2009	14.76	14.89	14.37	14.38	605,802	-0.38(-2.59%)
Oct 02, 2009	15.00	15.10	14.74	14.76	293,708	-0.44(-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.