Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	13.49	13.26	13.26	13.26	167,380	-0.16(-1.16%)
Dec 30, 2009	13.30	13.42	13.30	13.42	109,725	+0.01(+0.05%)
Dec 29, 2009	13.43	13.49	13.41	13.41	104,840	+0.10(+0.76%)
Dec 28, 2009	13.28	13.38	13.26	13.31	504,186	+0.02(+0.15%)
Dec 24, 2009	13.28	13.34	13.26	13.29	119,467	+0.03(+0.26%)
Dec 23, 2009	13.06	13.26	13.06	13.26	235,265	+0.12(+0.88%)
Dec 22, 2009	13.16	13.20	13.01	13.14	509,827	-0.49(-3.58%)
Dec 21, 2009	13.50	13.64	13.50	13.63	446,465	+0.15(+1.11%)
Dec 18, 2009	13.56	13.68	13.36	13.48	170,151	-0.08(-0.60%)
Dec 17, 2009	13.64	13.74	13.46	13.56	271,012	-0.35(-2.49%)
Dec 16, 2009	13.90	13.98	13.85	13.91	288,007	+0.11(+0.79%)
Dec 15, 2009	13.81	13.91	13.74	13.80	542,566	-0.33(-2.35%)
Dec 14, 2009	14.17	14.19	14.10	14.13	419,743	+0.16(+1.12%)
Dec 11, 2009	14.10	14.14	13.93	13.98	188,122	-0.09(-0.63%)
Dec 10, 2009	14.08	14.19	14.02	14.06	413,598	+0.14(+0.97%)
Dec 09, 2009	14.11	14.18	13.70	13.93	544,334	-0.28(-2.00%)
Dec 08, 2009	14.36	14.36	14.06	14.21	535,567	-0.34(-2.33%)
Dec 07, 2009	14.42	14.65	14.42	14.55	400,526	-0.10(-0.69%)
Dec 04, 2009	14.73	14.81	14.52	14.65	1,333,717	-0.03(-0.23%)
Dec 03, 2009	14.92	14.99	14.67	14.69	2,358,005	-0.27(-1.81%)
Dec 02, 2009	14.90	14.98	14.84	14.96	181,426	+0.10(+0.69%)
Dec 01, 2009	14.71	14.92	14.65	14.86	286,979	+0.45(+3.15%)
Nov 30, 2009	14.55	14.55	14.25	14.40	156,894	-0.18(-1.21%)
Nov 27, 2009	14.46	14.71	14.44	14.58	136,681	-0.54(-3.59%)
Nov 25, 2009	15.03	15.12	15.03	15.12	74,765	+0.09(+0.59%)
Nov 24, 2009	15.10	15.11	14.96	15.03	255,536	-0.05(-0.35%)
Nov 23, 2009	15.11	15.19	15.05	15.09	166,967	+0.30(+2.01%)
Nov 20, 2009	14.76	14.84	14.71	14.79	67,940	-0.21(-1.40%)
Nov 19, 2009	15.08	15.10	14.82	15.00	83,389	-0.24(-1.56%)
Nov 18, 2009	15.21	15.29	15.11	15.24	256,333	+0.17(+1.12%)
Nov 17, 2009	15.01	15.11	14.92	15.07	431,204	-0.04(-0.27%)
Nov 16, 2009	15.20	15.25	14.96	15.11	357,519	+0.05(+0.36%)
Nov 13, 2009	14.87	15.11	14.84	15.05	320,563	+0.23(+1.56%)
Nov 12, 2009	14.85	14.97	14.78	14.82	223,790	-0.01(-0.09%)
Nov 11, 2009	15.01	15.01	14.73	14.84	1,327,644	-0.05(-0.36%)
Nov 10, 2009	14.95	14.95	14.75	14.89	1,710,114	-0.09(-0.63%)
Nov 09, 2009	14.94	15.06	14.87	14.99	243,890	+0.34(+2.32%)
Nov 06, 2009	14.45	14.66	14.29	14.65	68,081	+0.07(+0.47%)
Nov 05, 2009	14.33	14.61	14.29	14.58	238,090	+0.39(+2.77%)
Nov 04, 2009	14.17	14.46	14.17	14.19	833,884	+0.32(+2.30%)
Nov 03, 2009	13.81	13.93	13.68	13.87	514,915	-0.28(-2.01%)
Nov 02, 2009	14.05	14.29	13.92	14.15	529,550	+0.22(+1.61%)
Oct 30, 2009	14.36	14.38	13.89	13.93	340,370	-0.47(-3.25%)
Oct 29, 2009	14.21	14.48	14.13	14.40	690,371	+0.75(+5.46%)
Oct 28, 2009	14.25	14.25	13.59	13.65	1,171,136	-1.09(-7.41%)
Oct 27, 2009	14.90	14.97	14.66	14.74	468,359	-0.37(-2.47%)
Oct 26, 2009	15.54	15.58	15.01	15.11	571,951	-0.38(-2.45%)
Oct 23, 2009	15.56	15.58	15.42	15.49	221,160	-0.10(-0.65%)
Oct 22, 2009	15.55	15.64	15.38	15.60	178,077	+0.07(+0.48%)
Oct 21, 2009	15.64	15.79	15.49	15.52	480,520	-0.33(-2.05%)
Oct 20, 2009	15.71	15.85	15.70	15.85	280,354	-0.05(-0.34%)
Oct 19, 2009	15.82	15.94	15.73	15.90	242,510	+0.11(+0.69%)
Oct 16, 2009	15.80	15.85	15.63	15.79	266,636	-0.20(-1.27%)
Oct 15, 2009	15.69	16.00	15.67	16.00	170,881	+0.14(+0.90%)
Oct 14, 2009	15.79	15.87	15.69	15.85	287,078	+0.35(+2.27%)
Oct 13, 2009	15.40	15.55	15.32	15.50	193,408	+0.07(+0.44%)
Oct 12, 2009	15.51	15.64	15.37	15.43	515,350	+0.12(+0.80%)
Oct 09, 2009	15.25	15.32	15.20	15.31	308,140	+0.05(+0.36%)
Oct 08, 2009	15.17	15.36	15.04	15.26	329,971	+0.35(+2.32%)
Oct 07, 2009	14.86	14.92	14.80	14.91	326,056	+0.12(+0.83%)
Oct 06, 2009	14.68	14.95	14.68	14.79	1,387,644	+0.54(+3.76%)
Oct 05, 2009	14.13	14.42	14.10	14.25	2,040,596	+0.22(+1.55%)
Oct 02, 2009	13.92	14.14	13.86	14.04	501,778	-0.34(-2.36%)

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.