Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	14.98	14.97	14.97	14.97	64,254	-0.04(-0.24%)
Dec 30, 2009	14.94	15.01	14.91	15.01	65,412	-0.03(-0.19%)
Dec 29, 2009	15.05	15.10	15.02	15.03	62,077	-0.01(-0.05%)
Dec 28, 2009	15.17	15.17	14.98	15.04	49,972	-0.12(-0.76%)
Dec 24, 2009	15.09	15.16	15.05	15.16	28,252	+0.15(+1.01%)
Dec 23, 2009	15.09	15.13	14.99	15.01	32,435	-0.12(-0.78%)
Dec 22, 2009	15.14	15.14	15.03	15.12	37,080	+0.03(+0.19%)
Dec 21, 2009	14.97	15.10	14.89	15.10	57,874	+0.24(+1.59%)
Dec 18, 2009	14.62	14.88	14.59	14.86	76,963	+0.29(+1.97%)
Dec 17, 2009	14.49	14.76	14.49	14.57	277,011	-0.06(-0.39%)
Dec 16, 2009	14.74	14.79	14.54	14.63	88,311	-0.05(-0.34%)
Dec 15, 2009	14.92	14.92	14.65	14.68	79,504	-0.34(-2.24%)
Dec 14, 2009	14.87	15.02	14.87	15.02	37,833	+0.14(+0.96%)
Dec 11, 2009	14.80	14.92	14.77	14.87	443,054	+0.10(+0.68%)
Dec 10, 2009	14.85	15.01	14.73	14.77	185,320	-0.09(-0.63%)
Dec 09, 2009	14.83	14.94	14.79	14.87	448,267	+0.00(+0.00%)
Dec 08, 2009	14.83	14.96	14.64	14.87	366,373	+0.01(+0.05%)
Dec 07, 2009	15.04	15.04	14.79	14.86	33,798	-0.19(-1.24%)
Dec 04, 2009	14.95	15.08	14.78	15.04	77,951	+0.31(+2.09%)
Dec 03, 2009	15.35	15.38	14.71	14.74	756,997	-0.50(-3.29%)
Dec 02, 2009	15.12	15.30	15.12	15.24	795,887	+0.15(+1.00%)
Dec 01, 2009	15.22	15.40	14.96	15.09	1,336,893	-0.01(-0.09%)
Nov 30, 2009	14.69	15.10	14.67	15.10	56,523	+0.51(+3.48%)
Nov 27, 2009	14.62	14.83	14.59	14.59	36,035	-0.34(-2.30%)
Nov 25, 2009	15.02	15.07	14.92	14.94	56,453	-0.05(-0.33%)
Nov 24, 2009	14.94	15.02	14.77	14.99	98,678	+0.01(+0.05%)
Nov 23, 2009	14.88	15.04	14.88	14.98	118,179	+0.32(+2.15%)
Nov 20, 2009	14.53	14.69	14.53	14.67	31,315	+0.01(+0.05%)
Nov 19, 2009	14.79	14.79	14.58	14.66	27,967	-0.25(-1.68%)
Nov 18, 2009	14.74	14.96	14.74	14.91	61,101	+0.12(+0.82%)
Nov 17, 2009	14.54	14.82	14.52	14.79	65,381	+0.19(+1.28%)
Nov 16, 2009	14.54	14.83	14.53	14.60	89,777	+0.18(+1.24%)
Nov 13, 2009	14.54	14.55	14.35	14.42	49,000	-0.08(-0.54%)
Nov 12, 2009	14.69	14.83	14.48	14.50	49,587	-0.24(-1.63%)
Nov 11, 2009	14.70	14.93	14.64	14.74	108,525	+0.20(+1.35%)
Nov 10, 2009	14.68	14.74	14.41	14.54	60,174	-0.19(-1.31%)
Nov 09, 2009	14.46	14.75	14.41	14.74	89,629	+0.42(+2.90%)
Nov 06, 2009	14.14	14.38	14.07	14.32	40,302	-0.01(-0.10%)
Nov 05, 2009	14.11	14.36	13.99	14.34	121,716	+0.37(+2.67%)
Nov 04, 2009	14.36	14.42	13.96	13.96	94,157	-0.25(-1.76%)
Nov 03, 2009	14.23	14.29	13.89	14.21	84,858	-0.06(-0.40%)
Nov 02, 2009	14.24	14.55	13.93	14.27	98,098	+0.16(+1.17%)
Oct 30, 2009	14.61	14.61	14.01	14.11	171,277	-0.58(-3.95%)
Oct 29, 2009	14.49	14.73	14.36	14.69	804,450	+0.39(+2.70%)
Oct 28, 2009	14.57	14.66	14.26	14.30	287,810	-0.34(-2.30%)
Oct 27, 2009	14.70	14.82	14.54	14.64	1,474,151	-0.07(-0.49%)
Oct 26, 2009	15.04	15.05	14.58	14.71	1,059,565	-0.41(-2.70%)
Oct 23, 2009	15.13	15.15	15.05	15.12	390,737	-0.26(-1.68%)
Oct 22, 2009	14.74	15.45	14.74	15.37	1,211,554	+0.66(+4.48%)
Oct 21, 2009	14.92	15.27	14.72	14.72	89,520	-0.26(-1.72%)
Oct 20, 2009	14.91	14.98	14.91	14.97	66,948	-0.09(-0.57%)
Oct 19, 2009	15.04	15.10	14.86	15.06	394,165	-0.02(-0.14%)
Oct 16, 2009	15.13	15.20	15.01	15.08	126,746	-0.34(-2.23%)
Oct 15, 2009	15.37	15.42	15.23	15.42	51,179	-0.03(-0.19%)
Oct 14, 2009	15.27	15.48	15.14	15.45	94,721	+0.43(+2.86%)
Oct 13, 2009	15.01	15.10	14.89	15.02	37,366	-0.06(-0.43%)
Oct 12, 2009	15.11	15.15	15.02	15.09	93,355	+0.00(+0.00%)
Oct 09, 2009	14.85	15.09	14.85	15.09	61,965	+0.21(+1.40%)
Oct 08, 2009	14.92	14.97	14.82	14.88	123,057	+0.06(+0.39%)
Oct 07, 2009	14.64	14.84	14.64	14.82	156,142	+0.08(+0.53%)
Oct 06, 2009	14.82	14.97	14.57	14.74	73,258	+0.09(+0.59%)
Oct 05, 2009	14.50	14.69	14.46	14.66	53,521	+0.27(+1.89%)
Oct 02, 2009	14.21	14.54	14.16	14.39	92,470	-0.04(-0.30%)

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.