Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	14.69	14.46	14.46	14.46	135,818	-0.12(-0.80%)
Dec 30, 2009	14.69	14.72	14.54	14.58	267,547	-0.12(-0.84%)
Dec 29, 2009	14.80	14.90	14.68	14.71	175,245	-0.01(-0.08%)
Dec 28, 2009	14.72	14.79	14.66	14.72	193,802	+0.11(+0.76%)
Dec 24, 2009	14.62	14.71	14.58	14.61	56,419	+0.01(+0.04%)
Dec 23, 2009	14.43	14.64	14.43	14.60	267,909	+0.06(+0.42%)
Dec 22, 2009	14.40	14.54	14.36	14.54	378,243	+0.14(+0.98%)
Dec 21, 2009	14.25	14.48	14.25	14.40	538,270	+0.21(+1.48%)
Dec 18, 2009	14.20	14.35	14.04	14.19	533,115	-0.01(-0.09%)
Dec 17, 2009	14.38	14.43	14.16	14.20	1,018,005	-0.54(-3.67%)
Dec 16, 2009	14.75	14.83	14.66	14.74	437,095	+0.13(+0.88%)
Dec 15, 2009	14.57	14.66	14.46	14.61	753,522	-0.27(-1.82%)
Dec 14, 2009	14.94	14.96	14.87	14.88	478,250	+0.15(+1.00%)
Dec 11, 2009	14.80	14.80	14.68	14.74	339,082	+0.01(+0.08%)
Dec 10, 2009	14.88	14.90	14.71	14.72	424,433	-0.04(-0.29%)
Dec 09, 2009	14.67	14.80	14.52	14.77	344,924	+0.05(+0.33%)
Dec 08, 2009	14.91	14.91	14.64	14.72	717,881	-0.44(-2.88%)
Dec 07, 2009	15.13	15.28	15.05	15.15	638,871	-0.04(-0.28%)
Dec 04, 2009	15.51	15.61	15.12	15.20	311,020	-0.07(-0.44%)
Dec 03, 2009	15.51	15.59	15.25	15.27	397,823	-0.16(-1.04%)
Dec 02, 2009	15.28	15.46	15.28	15.43	293,435	+0.11(+0.72%)
Dec 01, 2009	15.21	15.36	15.16	15.31	2,454,712	+0.40(+2.68%)
Nov 30, 2009	14.91	15.09	14.71	14.91	796,058	-0.20(-1.30%)
Nov 27, 2009	15.14	15.23	14.91	15.11	304,927	-0.65(-4.10%)
Nov 25, 2009	15.59	15.76	15.49	15.76	98,200	+0.22(+1.43%)
Nov 24, 2009	15.65	15.65	15.41	15.54	119,118	-0.14(-0.90%)
Nov 23, 2009	15.69	15.81	15.63	15.68	276,755	+0.36(+2.37%)
Nov 20, 2009	15.14	15.33	15.09	15.31	298,801	-0.07(-0.44%)
Nov 19, 2009	15.41	15.47	15.19	15.38	235,626	-0.32(-2.04%)
Nov 18, 2009	15.75	15.80	15.62	15.70	158,328	-0.01(-0.04%)
Nov 17, 2009	15.68	15.71	15.54	15.71	366,221	-0.20(-1.28%)
Nov 16, 2009	15.82	16.05	15.75	15.91	334,619	+0.18(+1.17%)
Nov 13, 2009	15.54	15.79	15.42	15.73	344,664	+0.18(+1.19%)
Nov 12, 2009	15.72	15.85	15.49	15.54	223,235	-0.13(-0.83%)
Nov 11, 2009	15.78	15.86	15.60	15.67	973,258	-0.02(-0.16%)
Nov 10, 2009	15.47	15.72	15.41	15.70	1,886,321	+0.05(+0.31%)
Nov 09, 2009	15.33	15.67	15.33	15.65	340,568	+0.70(+4.65%)
Nov 06, 2009	14.86	14.99	14.74	14.95	172,365	-0.03(-0.21%)
Nov 05, 2009	14.93	15.07	14.87	14.98	111,634	+0.33(+2.27%)
Nov 04, 2009	14.63	14.81	14.57	14.65	417,205	+0.30(+2.06%)
Nov 03, 2009	14.25	14.43	14.19	14.35	1,260,479	-0.10(-0.72%)
Nov 02, 2009	14.64	14.85	14.31	14.46	1,128,461	+0.01(+0.04%)
Oct 30, 2009	14.99	14.99	14.37	14.45	1,065,650	-0.55(-3.69%)
Oct 29, 2009	14.70	15.02	14.70	15.01	505,165	+0.68(+4.77%)
Oct 28, 2009	14.50	14.65	14.26	14.32	1,013,964	-0.28(-1.94%)
Oct 27, 2009	14.83	14.86	14.53	14.61	193,868	-0.10(-0.71%)
Oct 26, 2009	15.14	15.23	14.61	14.71	281,556	-0.36(-2.41%)
Oct 23, 2009	15.20	15.20	15.06	15.07	413,146	-0.04(-0.29%)
Oct 22, 2009	14.76	15.20	14.74	15.12	260,349	+0.12(+0.82%)
Oct 21, 2009	14.88	15.26	14.88	14.99	288,126	+0.11(+0.74%)
Oct 20, 2009	14.85	14.91	14.84	14.88	260,561	-0.08(-0.53%)
Oct 19, 2009	14.85	15.06	14.78	14.96	322,970	+0.21(+1.42%)
Oct 16, 2009	14.80	14.86	14.68	14.75	187,659	-0.07(-0.50%)
Oct 15, 2009	14.77	14.87	14.75	14.83	204,750	+0.01(+0.04%)
Oct 14, 2009	14.80	14.90	14.74	14.82	355,909	+0.47(+3.26%)
Oct 13, 2009	14.34	14.40	14.18	14.35	285,679	-0.02(-0.13%)
Oct 12, 2009	14.45	14.47	14.29	14.37	308,774	+0.17(+1.21%)
Oct 09, 2009	14.19	14.29	14.08	14.20	213,773	+0.07(+0.52%)
Oct 08, 2009	14.09	14.27	13.99	14.13	475,412	+0.13(+0.92%)
Oct 07, 2009	13.92	14.00	13.78	14.00	358,078	-0.08(-0.57%)
Oct 06, 2009	13.98	14.32	13.98	14.08	2,080,458	+0.19(+1.37%)
Oct 05, 2009	13.64	13.95	13.64	13.89	387,544	+0.24(+1.76%)
Oct 02, 2009	13.50	13.78	13.41	13.65	562,186	-0.09(-0.63%)

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.