Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	16.29	16.20	16.20	16.20	214,070	-0.10(-0.60%)
Dec 30, 2009	16.07	16.30	16.05	16.30	550,567	+0.22(+1.39%)
Dec 29, 2009	16.17	16.17	16.03	16.08	169,284	-0.05(-0.30%)
Dec 28, 2009	16.19	16.21	15.98	16.13	248,245	-0.06(-0.39%)
Dec 24, 2009	16.03	16.19	15.91	16.19	29,761	+0.17(+1.06%)
Dec 23, 2009	16.03	16.04	15.91	16.02	193,004	+0.02(+0.14%)
Dec 22, 2009	15.93	16.04	15.93	16.00	177,438	+0.07(+0.45%)
Dec 21, 2009	15.88	16.04	15.82	15.93	388,966	+0.04(+0.25%)
Dec 18, 2009	15.87	16.01	15.72	15.89	656,030	+0.25(+1.62%)
Dec 17, 2009	15.73	15.83	15.61	15.63	241,132	-0.17(-1.10%)
Dec 16, 2009	15.66	15.98	15.59	15.81	256,696	+0.28(+1.81%)
Dec 15, 2009	15.85	15.91	15.45	15.53	630,236	-0.31(-1.97%)
Dec 14, 2009	15.68	15.89	15.58	15.84	658,265	-0.04(-0.22%)
Dec 11, 2009	16.09	16.26	15.77	15.87	355,303	-0.15(-0.95%)
Dec 10, 2009	16.33	16.33	15.89	16.03	370,696	-0.20(-1.24%)
Dec 09, 2009	16.45	16.45	16.13	16.23	265,364	-0.20(-1.22%)
Dec 08, 2009	16.32	16.53	16.23	16.43	582,945	-0.04(-0.24%)
Dec 07, 2009	16.11	16.56	16.10	16.47	853,679	+0.23(+1.43%)
Dec 04, 2009	15.82	16.28	15.60	16.23	735,564	+0.70(+4.50%)
Dec 03, 2009	15.60	15.74	15.53	15.54	301,548	+0.03(+0.20%)
Dec 02, 2009	15.31	15.67	15.31	15.50	506,761	+0.22(+1.46%)
Dec 01, 2009	15.13	15.58	15.00	15.28	638,173	+0.31(+2.08%)
Nov 30, 2009	14.93	14.99	14.78	14.97	2,066,821	+0.04(+0.27%)
Nov 27, 2009	14.92	15.21	14.92	14.93	624,058	-0.44(-2.87%)
Nov 25, 2009	15.51	15.51	15.26	15.37	454,682	-0.14(-0.92%)
Nov 24, 2009	15.55	15.55	15.29	15.51	450,098	-0.01(-0.09%)
Nov 23, 2009	15.26	15.60	15.11	15.53	899,862	+0.29(+1.93%)
Nov 20, 2009	15.00	15.28	15.00	15.23	757,469	+0.15(+0.97%)
Nov 19, 2009	15.06	15.21	14.77	15.09	1,046,619	-0.53(-3.37%)
Nov 18, 2009	15.60	15.69	15.48	15.61	218,681	-0.01(-0.09%)
Nov 17, 2009	15.52	15.67	15.38	15.62	443,108	+0.08(+0.55%)
Nov 16, 2009	15.02	15.54	15.02	15.54	505,604	+0.55(+3.69%)
Nov 13, 2009	14.79	15.06	14.67	14.99	608,025	+0.18(+1.23%)
Nov 12, 2009	14.64	15.10	14.53	14.80	516,832	+0.19(+1.28%)
Nov 11, 2009	14.68	14.83	14.48	14.62	349,244	+0.10(+0.67%)
Nov 10, 2009	14.48	14.73	14.23	14.52	633,994	-0.06(-0.43%)
Nov 09, 2009	13.99	14.60	13.99	14.58	726,206	+0.63(+4.54%)
Nov 06, 2009	14.02	14.18	13.82	13.95	486,420	-0.06(-0.44%)
Nov 05, 2009	13.90	14.09	13.87	14.01	825,478	+0.15(+1.09%)
Nov 04, 2009	13.82	14.02	13.73	13.86	1,239,036	+0.07(+0.52%)
Nov 03, 2009	13.71	13.82	13.56	13.79	916,310	+0.02(+0.13%)
Nov 02, 2009	13.94	13.94	13.58	13.77	1,018,693	-0.13(-0.96%)
Oct 30, 2009	14.10	14.15	13.80	13.90	468,094	-0.33(-2.35%)
Oct 29, 2009	14.28	14.30	14.08	14.24	430,466	+0.08(+0.53%)
Oct 28, 2009	14.56	14.81	14.13	14.16	681,543	-0.47(-3.20%)
Oct 27, 2009	15.55	15.68	14.55	14.63	922,617	-0.85(-5.47%)
Oct 26, 2009	15.50	15.83	15.31	15.48	810,926	+0.03(+0.20%)
Oct 23, 2009	15.67	16.15	15.39	15.45	2,941,650	+0.98(+6.78%)
Oct 22, 2009	14.88	14.88	14.18	14.47	1,908,252	-0.40(-2.70%)
Oct 21, 2009	15.21	15.49	14.86	14.87	528,537	-0.43(-2.83%)
Oct 20, 2009	15.27	15.69	15.25	15.30	421,483	-0.08(-0.49%)
Oct 19, 2009	15.15	15.41	14.89	15.37	889,795	+0.27(+1.77%)
Oct 16, 2009	15.29	15.37	14.93	15.11	381,330	-0.23(-1.48%)
Oct 15, 2009	15.27	15.38	15.15	15.33	331,935	+0.01(+0.06%)
Oct 14, 2009	15.23	15.42	15.13	15.33	617,410	+0.17(+1.15%)
Oct 13, 2009	14.98	15.25	14.98	15.15	432,290	+0.17(+1.16%)
Oct 12, 2009	15.09	15.25	14.69	14.98	396,172	+0.23(+1.57%)
Oct 09, 2009	14.50	14.82	14.38	14.75	332,473	+0.25(+1.72%)
Oct 08, 2009	14.64	14.64	14.22	14.50	568,844	-0.03(-0.21%)
Oct 07, 2009	14.48	14.72	14.43	14.53	222,456	-0.05(-0.37%)
Oct 06, 2009	14.43	14.73	14.06	14.58	336,180	+0.19(+1.33%)
Oct 05, 2009	14.26	14.51	14.11	14.39	325,064	+0.13(+0.91%)
Oct 02, 2009	14.57	14.79	14.26	14.26	370,111	-0.32(-2.20%)

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.