Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009		18.07	18.07	18.07	0	-0.18(-0.99%)
Dec 30, 2009	18.26	18.26	18.21	18.25	7,206	-0.04(-0.21%)
Dec 29, 2009	18.36	18.36	18.26	18.29	18,316	-0.01(-0.04%)
Dec 28, 2009	18.39	18.39	18.26	18.30	9,737	-0.02(-0.09%)
Dec 24, 2009	18.27	18.34	18.27	18.31	9,120	+0.07(+0.39%)
Dec 23, 2009	18.21	18.24	18.12	18.24	14,628	+0.11(+0.60%)
Dec 22, 2009	18.06	18.14	18.06	18.13	52,041	+0.03(+0.18%)
Dec 21, 2009	18.12	18.15	18.07	18.10	15,217	+0.20(+1.13%)
Dec 18, 2009	17.94	17.94	17.75	17.90	17,196	+0.06(+0.35%)
Dec 17, 2009	17.85	17.91	17.81	17.84	14,537	-0.19(-1.04%)
Dec 16, 2009	18.08	18.09	18.01	18.02	9,374	+0.08(+0.44%)
Dec 15, 2009	17.97	17.99	17.92	17.94	3,241	-0.05(-0.30%)
Dec 14, 2009	17.95	18.00	17.92	18.00	9,624	+0.20(+1.14%)
Dec 11, 2009	17.78	17.80	17.69	17.80	11,230	+0.12(+0.66%)
Dec 10, 2009	17.65	17.73	17.65	17.68	3,922	+0.16(+0.89%)
Dec 09, 2009	17.49	17.53	17.40	17.52	90,433	+0.05(+0.27%)
Dec 08, 2009	17.65	17.65	17.41	17.48	19,133	-0.17(-0.98%)
Dec 07, 2009	17.68	17.73	17.63	17.65	7,346	+0.03(+0.18%)
Dec 04, 2009	17.72	17.74	17.51	17.62	9,334	+0.13(+0.76%)
Dec 03, 2009	17.69	17.69	17.48	17.48	37,073	-0.13(-0.71%)
Dec 02, 2009	17.54	17.69	17.54	17.61	33,850	+0.04(+0.22%)
Dec 01, 2009	17.33	17.62	17.33	17.57	20,301	+0.24(+1.40%)
Nov 30, 2009	17.23	17.33	17.20	17.33	20,329	+0.05(+0.32%)
Nov 27, 2009	17.17	17.34	17.17	17.27	9,973	-0.32(-1.84%)
Nov 25, 2009	17.48	17.61	17.48	17.59	7,524	+0.15(+0.87%)
Nov 24, 2009	17.42	17.45	17.31	17.44	25,943	+0.02(+0.13%)
Nov 23, 2009	17.43	17.56	17.41	17.42	8,764	+0.22(+1.27%)
Nov 20, 2009	17.23	17.23	17.19	17.20	7,298	-0.09(-0.54%)
Nov 19, 2009	17.27	17.30	17.21	17.30	29,001	-0.27(-1.52%)
Nov 18, 2009	17.60	17.60	17.49	17.56	2,900	-0.04(-0.22%)
Nov 17, 2009	17.57	17.73	17.49	17.60	36,273	-0.05(-0.27%)
Nov 16, 2009	17.48	17.71	17.48	17.65	418,421	+0.29(+1.67%)
Nov 13, 2009	17.35	17.40	17.31	17.36	15,564	+0.13(+0.73%)
Nov 12, 2009	17.41	17.44	17.22	17.23	17,208	-0.27(-1.52%)
Nov 11, 2009	17.52	17.52	17.48	17.50	3,184	+0.14(+0.81%)
Nov 10, 2009	17.38	17.44	17.29	17.36	7,430	-0.03(-0.18%)
Nov 09, 2009	17.20	17.39	17.20	17.39	42,865	+0.44(+2.59%)
Nov 06, 2009	16.89	17.01	16.89	16.95	3,729	-0.01(-0.05%)
Nov 05, 2009	16.74	16.96	16.72	16.96	3,793	+0.34(+2.03%)
Nov 04, 2009	16.74	16.81	16.61	16.62	22,116	+0.03(+0.19%)
Nov 03, 2009	16.36	16.59	16.36	16.59	18,749	+0.27(+1.68%)
Nov 02, 2009	16.52	16.55	16.21	16.32	38,745	-0.03(-0.19%)
Oct 30, 2009	16.75	16.75	16.29	16.35	59,331	-0.44(-2.63%)
Oct 29, 2009	16.61	16.82	16.58	16.79	60,386	+0.37(+2.26%)
Oct 28, 2009	16.71	16.71	16.39	16.42	14,559	-0.43(-2.57%)
Oct 27, 2009	16.83	16.92	16.83	16.85	2,669	-0.09(-0.54%)
Oct 26, 2009	17.22	17.22	16.91	16.94	3,116	-0.18(-1.05%)
Oct 23, 2009	17.14	17.17	17.12	17.12	7,210	-0.28(-1.62%)
Oct 22, 2009	17.25	17.40	17.23	17.40	17,293	+0.05(+0.27%)
Oct 21, 2009	17.38	17.53	17.36	17.36	11,412	-0.02(-0.14%)
Oct 20, 2009	17.32	17.41	17.32	17.38	32,733	-0.16(-0.89%)
Oct 19, 2009	17.35	17.54	17.35	17.54	13,610	+0.23(+1.36%)
Oct 16, 2009	17.22	17.33	17.19	17.30	32,708	-0.11(-0.63%)
Oct 15, 2009	17.29	17.41	17.26	17.41	6,860	+0.09(+0.50%)
Oct 14, 2009	17.22	17.33	17.16	17.33	20,525	+0.25(+1.47%)
Oct 13, 2009	17.01	17.08	17.01	17.08	2,200	+0.00(+0.00%)
Oct 12, 2009	17.16	17.18	17.08	17.08	5,614	+0.05(+0.28%)
Oct 09, 2009	16.91	17.04	16.91	17.03	11,735	+0.09(+0.51%)
Oct 08, 2009	16.91	16.97	16.85	16.94	19,986	+0.17(+1.03%)
Oct 07, 2009	16.72	16.77	16.71	16.77	7,073	+0.02(+0.14%)
Oct 06, 2009	16.82	16.83	16.65	16.75	4,849	+0.23(+1.42%)
Oct 05, 2009	16.37	16.52	16.36	16.51	10,369	+0.32(+1.98%)
Oct 02, 2009	16.19	16.32	16.13	16.19	77,593	-0.26(-1.58%)

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.