Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	14.94	14.75	14.75	14.75	7,802	-0.10(-0.67%)
Dec 30, 2009	14.88	14.88	14.78	14.85	23,339	-0.06(-0.39%)
Dec 29, 2009	14.89	14.92	14.88	14.91	11,379	+0.04(+0.28%)
Dec 28, 2009	14.90	14.90	14.81	14.87	15,013	-0.03(-0.22%)
Dec 24, 2009	14.77	14.90	14.77	14.90	3,577	+0.04(+0.28%)
Dec 23, 2009	14.74	14.86	14.68	14.86	12,912	+0.22(+1.48%)
Dec 22, 2009	14.58	14.64	14.55	14.64	7,664	+0.08(+0.57%)
Dec 21, 2009	14.52	14.56	14.48	14.56	7,688	+0.22(+1.51%)
Dec 18, 2009	14.41	14.41	14.24	14.35	7,031	+0.03(+0.23%)
Dec 17, 2009	14.32	14.41	14.22	14.31	18,626	-0.12(-0.81%)
Dec 16, 2009	14.48	14.49	14.40	14.43	9,561	+0.11(+0.76%)
Dec 15, 2009	14.42	14.52	14.32	14.32	6,860	-0.08(-0.58%)
Dec 14, 2009	14.34	14.41	14.20	14.40	3,704	+0.22(+1.53%)
Dec 11, 2009	14.14	14.21	14.07	14.19	12,505	+0.14(+1.01%)
Dec 10, 2009	14.20	14.20	14.02	14.05	3,541	-0.10(-0.71%)
Dec 09, 2009	14.13	14.15	14.00	14.15	5,591	+0.04(+0.30%)
Dec 08, 2009	14.08	14.20	14.08	14.10	9,095	-0.14(-0.99%)
Dec 07, 2009	14.75	14.75	14.16	14.25	9,251	+0.08(+0.53%)
Dec 04, 2009	14.09	14.30	14.01	14.17	28,342	+0.33(+2.41%)
Dec 03, 2009	14.10	14.10	13.84	13.84	10,583	-0.19(-1.37%)
Dec 02, 2009	13.97	14.16	13.97	14.03	14,422	+0.10(+0.72%)
Dec 01, 2009	13.85	13.96	13.83	13.93	12,402	+0.20(+1.46%)
Nov 30, 2009	13.66	13.74	13.41	13.73	9,219	+0.04(+0.30%)
Nov 27, 2009	13.83	13.83	13.69	13.69	4,554	-0.39(-2.78%)
Nov 25, 2009	14.14	14.15	14.08	14.08	6,506	+0.02(+0.12%)
Nov 24, 2009	14.11	14.11	13.91	14.06	5,693	-0.06(-0.41%)
Nov 23, 2009	14.04	14.25	14.04	14.12	10,573	+0.31(+2.23%)
Nov 20, 2009	13.78	13.87	13.78	13.81	2,140	-0.03(-0.24%)
Nov 19, 2009	14.08	14.13	13.79	13.85	10,432	-0.34(-2.41%)
Nov 18, 2009	14.25	14.25	14.09	14.19	8,743	-0.04(-0.29%)
Nov 17, 2009	14.17	14.25	14.06	14.23	18,901	+0.06(+0.41%)
Nov 16, 2009	13.86	14.26	13.79	14.17	12,883	+0.43(+3.15%)
Nov 13, 2009	13.58	13.80	13.58	13.74	5,675	+0.09(+0.67%)
Nov 12, 2009	13.96	14.04	13.62	13.65	8,118	-0.30(-2.15%)
Nov 11, 2009	14.02	14.02	13.86	13.95	1,956	+0.13(+0.97%)
Nov 10, 2009	13.89	13.95	13.80	13.81	4,910	-0.12(-0.90%)
Nov 09, 2009	13.85	13.95	13.85	13.94	23,305	+0.24(+1.76%)
Nov 06, 2009	13.84	13.84	13.65	13.70	5,857	-0.02(-0.12%)
Nov 05, 2009	13.56	13.75	13.55	13.71	6,108	+0.42(+3.20%)
Nov 04, 2009	13.55	13.55	13.29	13.29	6,332	-0.18(-1.36%)
Nov 03, 2009	13.29	13.47	13.25	13.47	5,827	+0.24(+1.83%)
Nov 02, 2009	13.34	13.43	13.07	13.23	21,871	-0.09(-0.69%)
Oct 30, 2009	13.61	13.65	13.26	13.32	13,857	-0.37(-2.68%)
Oct 29, 2009	13.60	13.71	13.50	13.69	6,376	+0.28(+2.11%)
Oct 28, 2009	13.83	13.86	13.39	13.40	14,781	-0.42(-3.01%)
Oct 27, 2009	14.02	14.10	13.82	13.82	22,768	-0.22(-1.60%)
Oct 26, 2009	14.30	14.45	14.05	14.05	34,395	-0.21(-1.46%)
Oct 23, 2009	14.35	14.35	14.25	14.25	9,130	-0.33(-2.28%)
Oct 22, 2009	14.41	14.59	14.31	14.59	14,661	+0.17(+1.16%)
Oct 21, 2009	14.61	14.84	14.41	14.42	8,174	-0.15(-1.03%)
Oct 20, 2009	14.56	14.58	14.55	14.57	6,008	-0.22(-1.52%)
Oct 19, 2009	14.71	14.85	14.71	14.79	3,555	+0.15(+1.02%)
Oct 16, 2009	14.70	14.70	14.51	14.64	11,557	-0.14(-0.96%)
Oct 15, 2009	14.71	14.80	14.71	14.79	9,319	+0.07(+0.50%)
Oct 14, 2009	14.63	14.71	14.63	14.71	671	+0.23(+1.62%)
Oct 13, 2009	14.53	14.53	14.39	14.48	9,718	-0.03(-0.23%)
Oct 12, 2009	14.64	14.64	14.45	14.51	11,564	+0.05(+0.35%)
Oct 09, 2009	14.40	14.46	14.40	14.46	560	+0.07(+0.46%)
Oct 08, 2009	14.40	14.50	14.36	14.40	10,830	+0.12(+0.82%)
Oct 07, 2009	14.19	14.28	14.19	14.28	26,136	+0.04(+0.29%)
Oct 06, 2009	14.21	14.28	14.13	14.24	6,614	+0.24(+1.73%)
Oct 05, 2009	13.78	14.02	13.75	14.00	7,922	+0.29(+2.13%)
Oct 02, 2009	13.72	13.80	13.61	13.70	22,157	-0.08(-0.60%)

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.