Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	14.48	14.29	14.29	14.29	2,571,749	-0.12(-0.85%)
Dec 30, 2009	14.41	14.52	14.38	14.41	1,044,322	-0.05(-0.33%)
Dec 29, 2009	14.33	14.53	14.30	14.46	1,064,598	+0.12(+0.86%)
Dec 28, 2009	14.24	14.35	14.18	14.33	800,444	+0.09(+0.62%)
Dec 24, 2009	14.17	14.26	14.14	14.25	292,818	+0.12(+0.83%)
Dec 23, 2009	14.07	14.16	13.98	14.13	1,423,627	+0.13(+0.95%)
Dec 22, 2009	13.94	14.02	13.86	13.99	984,974	+0.03(+0.25%)
Dec 21, 2009	13.97	14.08	13.91	13.96	894,749	-0.03(-0.23%)
Dec 18, 2009	14.13	14.13	13.90	13.99	1,846,439	-0.01(-0.08%)
Dec 17, 2009	14.16	14.19	14.00	14.00	1,269,104	-0.23(-1.65%)
Dec 16, 2009	14.37	14.41	14.14	14.24	1,135,627	-0.04(-0.28%)
Dec 15, 2009	14.25	14.37	14.23	14.28	1,303,019	+0.06(+0.41%)
Dec 14, 2009	14.31	14.39	14.21	14.22	1,898,178	+0.09(+0.62%)
Dec 11, 2009	13.99	14.23	13.96	14.13	1,435,822	+0.18(+1.26%)
Dec 10, 2009	13.87	14.03	13.83	13.95	1,071,765	+0.13(+0.93%)
Dec 09, 2009	13.95	14.06	13.59	13.83	1,588,754	-0.07(-0.52%)
Dec 08, 2009	14.32	14.79	13.82	13.90	3,510,138	-0.03(-0.21%)
Dec 07, 2009	13.94	14.08	13.78	13.93	2,901,866	+0.04(+0.31%)
Dec 04, 2009	13.83	13.93	13.63	13.89	1,664,107	+0.47(+3.54%)
Dec 03, 2009	13.43	13.61	13.38	13.41	1,259,422	-0.07(-0.51%)
Dec 02, 2009	13.58	13.69	13.42	13.48	1,664,861	-0.14(-1.04%)
Dec 01, 2009	13.78	13.81	13.62	13.62	1,723,642	-0.02(-0.17%)
Nov 30, 2009	13.40	13.66	13.34	13.65	1,662,596	+0.21(+1.55%)
Nov 27, 2009	13.40	13.53	13.24	13.44	692,351	-0.19(-1.39%)
Nov 25, 2009	13.70	13.73	13.47	13.63	1,680,052	-0.16(-1.14%)
Nov 24, 2009	13.84	13.87	13.62	13.78	1,600,394	-0.07(-0.52%)
Nov 23, 2009	13.70	13.87	13.64	13.86	713,808	+0.28(+2.06%)
Nov 20, 2009	13.41	13.62	13.07	13.58	1,128,637	+0.12(+0.89%)
Nov 19, 2009	13.51	13.51	13.27	13.46	647,084	-0.14(-1.00%)
Nov 18, 2009	13.69	13.75	13.54	13.59	649,338	-0.13(-0.93%)
Nov 17, 2009	13.61	13.75	13.59	13.72	509,654	+0.04(+0.29%)
Nov 16, 2009	13.64	13.74	13.56	13.68	713,414	+0.08(+0.61%)
Nov 13, 2009	13.61	13.68	13.47	13.60	862,638	+0.09(+0.63%)
Nov 12, 2009	13.64	13.65	13.47	13.51	749,932	-0.08(-0.61%)
Nov 11, 2009	13.53	13.63	13.45	13.59	857,122	+0.09(+0.69%)
Nov 10, 2009	13.46	13.55	13.42	13.50	1,179,060	+0.08(+0.58%)
Nov 09, 2009	13.28	13.43	13.25	13.42	1,121,437	+0.24(+1.84%)
Nov 06, 2009	13.07	13.27	13.07	13.18	772,342	+0.07(+0.53%)
Nov 05, 2009	12.97	13.19	12.97	13.11	1,021,927	+0.21(+1.65%)
Nov 04, 2009	12.91	13.09	12.74	12.90	1,448,448	-0.06(-0.43%)
Nov 03, 2009	13.07	13.11	12.79	12.95	1,172,610	-0.15(-1.12%)
Nov 02, 2009	12.99	13.23	12.92	13.10	2,418,108	+0.09(+0.66%)
Oct 30, 2009	12.93	13.24	12.93	13.02	1,654,882	+0.03(+0.21%)
Oct 29, 2009	12.76	13.00	12.64	12.99	1,088,553	+0.26(+2.03%)
Oct 28, 2009	12.90	12.96	12.71	12.73	807,584	-0.14(-1.10%)
Oct 27, 2009	12.86	13.01	12.77	12.87	1,089,000	+0.05(+0.37%)
Oct 26, 2009	12.89	13.17	12.70	12.82	1,203,044	-0.06(-0.50%)
Oct 23, 2009	12.94	12.96	12.84	12.89	1,115,808	-0.30(-2.27%)
Oct 22, 2009	13.08	13.22	12.97	13.19	1,099,578	+0.07(+0.55%)
Oct 21, 2009	13.14	13.39	13.10	13.11	902,572	-0.03(-0.24%)
Oct 20, 2009	13.11	13.16	13.08	13.15	1,027,331	-0.02(-0.12%)
Oct 19, 2009	13.01	13.39	13.01	13.16	1,520,358	+0.20(+1.52%)
Oct 16, 2009	13.41	13.47	12.91	12.97	2,371,046	-0.49(-3.61%)
Oct 15, 2009	12.57	13.47	12.57	13.45	1,936,574	+0.34(+2.56%)
Oct 14, 2009	13.26	13.48	13.08	13.11	1,235,152	-0.12(-0.93%)
Oct 13, 2009	13.17	13.29	13.08	13.24	1,162,848	+0.08(+0.61%)
Oct 12, 2009	13.11	13.54	13.00	13.16	791,426	+0.15(+1.13%)
Oct 09, 2009	12.97	13.13	12.84	13.01	941,917	+0.01(+0.08%)
Oct 08, 2009	13.02	13.05	12.86	13.00	1,302,146	+0.05(+0.39%)
Oct 07, 2009	13.05	14.34	12.80	12.95	756,513	-0.06(-0.43%)
Oct 06, 2009	12.85	13.08	12.69	13.01	1,060,057	+0.14(+1.10%)
Oct 05, 2009	12.86	12.87	12.68	12.86	1,899,573	+0.01(+0.08%)
Oct 02, 2009	13.00	13.14	12.81	12.85	1,880,141	-0.07(-0.56%)

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.