Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	18.27	18.02	18.02	18.02	88,392	-0.16(-0.86%)
Dec 30, 2009	18.30	18.30	18.00	18.18	99,006	-0.00(-0.02%)
Dec 29, 2009	18.24	18.30	18.17	18.18	108,113	-0.08(-0.45%)
Dec 28, 2009	18.28	18.28	18.14	18.26	111,568	+0.05(+0.28%)
Dec 24, 2009	18.19	18.21	17.98	18.21	89,883	+0.05(+0.30%)
Dec 23, 2009	18.21	18.21	17.99	18.16	128,642	+0.18(+1.02%)
Dec 22, 2009	17.97	18.09	17.87	17.97	114,879	+0.01(+0.05%)
Dec 21, 2009	17.82	18.06	17.75	17.97	126,008	+0.27(+1.55%)
Dec 18, 2009	18.17	18.21	17.56	17.69	531,823	-0.45(-2.48%)
Dec 17, 2009	18.24	18.29	18.06	18.14	82,427	-0.04(-0.20%)
Dec 16, 2009	18.33	18.33	18.10	18.18	136,580	-0.08(-0.43%)
Dec 15, 2009	18.22	18.32	18.13	18.25	117,212	+0.04(+0.23%)
Dec 14, 2009	18.22	18.24	18.15	18.21	179,388	-0.03(-0.15%)
Dec 11, 2009	18.28	18.33	18.06	18.24	155,839	+0.12(+0.68%)
Dec 10, 2009	18.13	18.28	18.01	18.12	157,702	+0.18(+1.00%)
Dec 09, 2009	18.01	18.10	17.75	17.94	125,423	-0.07(-0.38%)
Dec 08, 2009	18.10	18.14	17.87	18.01	145,773	+0.10(+0.54%)
Dec 07, 2009	17.75	18.08	17.68	17.91	156,450	+0.32(+1.82%)
Dec 04, 2009	17.78	18.29	17.48	17.59	384,192	-0.05(-0.29%)
Dec 03, 2009	17.66	17.81	17.64	17.64	399,367	+0.27(+1.53%)
Dec 02, 2009	17.32	17.39	17.14	17.37	91,098	+0.20(+1.17%)
Dec 01, 2009	17.27	17.38	17.09	17.17	135,301	-0.02(-0.11%)
Nov 30, 2009	17.17	17.26	16.97	17.19	186,920	-0.08(-0.45%)
Nov 27, 2009	17.20	17.35	16.93	17.27	48,692	-0.16(-0.89%)
Nov 25, 2009	17.41	17.46	17.24	17.42	132,894	+0.34(+1.98%)
Nov 24, 2009	17.13	17.36	16.94	17.09	106,282	+0.04(+0.24%)
Nov 23, 2009	17.04	17.23	16.87	17.04	107,808	+0.17(+1.03%)
Nov 20, 2009	17.10	17.13	16.82	16.87	84,660	-0.06(-0.35%)
Nov 19, 2009	17.28	17.28	16.88	16.93	120,436	-0.18(-1.04%)
Nov 18, 2009	17.00	17.37	17.00	17.11	136,266	+0.08(+0.46%)
Nov 17, 2009	16.74	17.03	16.74	17.03	138,900	+0.13(+0.79%)
Nov 16, 2009	16.58	16.94	16.51	16.90	248,744	+0.34(+2.08%)
Nov 13, 2009	16.45	16.66	16.29	16.55	232,954	+0.17(+1.06%)
Nov 12, 2009	16.77	16.89	15.98	16.38	568,398	-0.50(-2.96%)
Nov 11, 2009	17.00	17.16	16.72	16.88	148,180	-0.19(-1.13%)
Nov 10, 2009	17.43	17.50	17.02	17.07	246,411	-0.39(-2.26%)
Nov 09, 2009	17.26	17.50	17.19	17.47	143,643	+0.22(+1.25%)
Nov 06, 2009	17.25	17.31	17.14	17.25	146,303	-0.39(-2.21%)
Nov 05, 2009	17.41	17.70	17.32	17.64	174,704	+0.27(+1.58%)
Nov 04, 2009	17.37	17.41	17.17	17.37	144,199	+0.17(+0.99%)
Nov 03, 2009	16.84	17.20	16.84	17.20	127,573	+0.22(+1.32%)
Nov 02, 2009	17.11	17.20	16.85	16.97	155,745	+0.13(+0.76%)
Oct 30, 2009	17.22	17.39	16.84	16.84	184,641	-0.29(-1.71%)
Oct 29, 2009	16.90	17.14	16.78	17.14	129,378	+0.36(+2.16%)
Oct 28, 2009	17.04	17.19	16.74	16.77	172,199	-0.27(-1.56%)
Oct 27, 2009	17.04	17.27	17.03	17.04	98,069	-0.01(-0.05%)
Oct 26, 2009	17.04	17.39	16.86	17.05	299,682	-0.34(-1.95%)
Oct 23, 2009	17.26	17.44	17.23	17.39	81,096	-0.00(-0.03%)
Oct 22, 2009	17.37	17.51	17.34	17.39	114,615	+0.03(+0.18%)
Oct 21, 2009	17.45	17.52	17.23	17.36	163,975	-0.05(-0.32%)
Oct 20, 2009	17.23	17.42	17.21	17.42	143,023	+0.01(+0.05%)
Oct 19, 2009	17.18	17.49	17.09	17.41	233,231	+0.38(+2.23%)
Oct 16, 2009	16.93	17.06	16.90	17.03	71,768	-0.02(-0.11%)
Oct 15, 2009	16.87	17.08	16.87	17.04	118,936	+0.06(+0.38%)
Oct 14, 2009	16.92	17.00	16.71	16.98	159,086	+0.32(+1.93%)
Oct 13, 2009	16.77	16.84	16.49	16.66	268,483	-0.06(-0.36%)
Oct 12, 2009	16.72	16.87	16.61	16.72	189,070	+0.27(+1.64%)
Oct 09, 2009	16.92	16.92	16.42	16.45	196,246	-0.16(-0.94%)
Oct 08, 2009	16.49	16.60	16.27	16.60	140,338	+0.31(+1.88%)
Oct 07, 2009	16.15	16.32	16.11	16.30	352,255	+0.14(+0.85%)
Oct 06, 2009	16.18	16.48	16.13	16.16	220,282	-0.02(-0.14%)
Oct 05, 2009	16.05	16.28	15.86	16.18	141,349	+0.24(+1.52%)
Oct 02, 2009	16.06	16.11	15.86	15.94	258,271	-0.12(-0.74%)

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.