Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	19.08	18.76	18.76	18.76	322,527	-0.36(-1.91%)
Dec 30, 2009	19.43	19.65	19.08	19.13	360,426	-0.47(-2.41%)
Dec 29, 2009	19.43	19.68	19.26	19.60	514,523	+0.29(+1.48%)
Dec 28, 2009	19.29	19.62	19.18	19.31	546,520	+0.17(+0.90%)
Dec 24, 2009	19.04	19.23	18.92	19.14	202,121	+0.21(+1.13%)
Dec 23, 2009	18.35	18.93	18.15	18.93	798,934	+0.58(+3.16%)
Dec 22, 2009	18.54	18.88	18.14	18.35	725,639	-0.46(-2.43%)
Dec 21, 2009	18.65	19.01	18.44	18.80	471,957	+0.39(+2.10%)
Dec 18, 2009	18.78	18.91	18.29	18.42	1,233,181	-0.16(-0.89%)
Dec 17, 2009	18.68	18.84	18.28	18.58	584,098	-0.12(-0.65%)
Dec 16, 2009	18.85	18.96	18.53	18.70	827,968	-0.06(-0.30%)
Dec 15, 2009	18.12	18.80	18.07	18.76	803,433	+0.46(+2.50%)
Dec 14, 2009	18.25	18.38	18.21	18.30	357,023	+0.52(+2.90%)
Dec 11, 2009	18.00	18.04	17.68	17.79	636,240	-0.04(-0.24%)
Dec 10, 2009	17.96	18.08	17.75	17.83	439,732	-0.06(-0.36%)
Dec 09, 2009	17.88	18.07	17.65	17.90	699,015	+0.14(+0.81%)
Dec 08, 2009	17.60	17.99	17.34	17.75	960,198	+0.01(+0.04%)
Dec 07, 2009	17.45	17.88	17.45	17.75	523,714	+0.30(+1.72%)
Dec 04, 2009	17.28	17.70	17.17	17.45	605,309	+0.49(+2.91%)
Dec 03, 2009	17.88	17.88	16.92	16.95	569,680	-0.82(-4.63%)
Dec 02, 2009	17.35	17.82	17.26	17.77	854,393	+0.48(+2.77%)
Dec 01, 2009	16.92	17.74	16.92	17.30	1,740,833	+0.89(+5.45%)
Nov 30, 2009	16.46	16.54	16.15	16.40	349,809	-0.08(-0.48%)
Nov 27, 2009	16.11	16.69	16.04	16.48	185,772	-0.34(-2.00%)
Nov 25, 2009	16.44	16.99	16.27	16.82	586,516	+0.51(+3.11%)
Nov 24, 2009	16.66	16.66	16.24	16.31	590,053	-0.31(-1.85%)
Nov 23, 2009	16.44	17.27	16.44	16.62	878,653	+0.41(+2.52%)
Nov 20, 2009	16.22	16.46	16.04	16.21	617,818	-0.30(-1.82%)
Nov 19, 2009	17.06	17.06	16.27	16.51	1,164,915	-0.68(-3.95%)
Nov 18, 2009	17.26	17.31	17.03	17.19	1,174,110	+0.00(+0.00%)
Nov 17, 2009	17.12	17.30	16.91	17.19	681,377	-0.10(-0.58%)
Nov 16, 2009	16.80	17.50	16.71	17.29	729,359	+0.73(+4.41%)
Nov 13, 2009	16.52	16.68	16.37	16.56	359,565	+0.09(+0.56%)
Nov 12, 2009	16.46	16.65	16.17	16.47	499,819	-0.05(-0.30%)
Nov 11, 2009	16.54	16.55	16.11	16.52	492,410	+0.20(+1.23%)
Nov 10, 2009	16.22	16.48	16.08	16.32	297,804	-0.05(-0.31%)
Nov 09, 2009	15.84	16.37	15.69	16.37	476,064	+0.74(+4.71%)
Nov 06, 2009	15.34	15.77	15.34	15.63	924,585	+0.16(+1.06%)
Nov 05, 2009	15.26	15.54	15.20	15.46	1,124,767	+0.41(+2.76%)
Nov 04, 2009	15.78	15.81	14.99	15.05	973,455	-0.47(-3.04%)
Nov 03, 2009	15.37	15.63	15.19	15.52	791,421	-0.01(-0.09%)
Nov 02, 2009	15.74	15.97	15.10	15.54	1,002,288	-0.15(-0.96%)
Oct 30, 2009	16.85	16.85	15.34	15.69	1,473,206	-1.15(-6.84%)
Oct 29, 2009	16.52	17.88	16.52	16.84	1,868,598	+0.64(+3.93%)
Oct 28, 2009	17.18	17.27	16.19	16.20	1,068,452	-0.97(-5.62%)
Oct 27, 2009	17.18	17.47	17.01	17.17	1,174,876	+0.00(+0.00%)
Oct 26, 2009	17.15	17.49	16.48	17.17	876,673	+0.07(+0.42%)
Oct 23, 2009	17.08	17.19	16.89	17.10	1,122,118	-0.59(-3.32%)
Oct 22, 2009	16.95	17.81	16.78	17.68	894,030	+0.77(+4.52%)
Oct 21, 2009	16.68	17.30	16.65	16.92	1,273,388	+0.14(+0.85%)
Oct 20, 2009	16.59	16.84	16.58	16.77	654,497	+0.06(+0.38%)
Oct 19, 2009	16.47	16.76	16.22	16.71	273,316	+0.23(+1.39%)
Oct 16, 2009	16.10	16.62	15.98	16.48	830,895	+0.18(+1.10%)
Oct 15, 2009	16.32	16.33	16.00	16.30	555,733	-0.19(-1.13%)
Oct 14, 2009	16.19	16.58	16.03	16.49	544,855	+0.53(+3.32%)
Oct 13, 2009	15.99	16.07	15.71	15.96	422,362	-0.09(-0.53%)
Oct 12, 2009	16.19	16.37	15.85	16.04	486,750	-0.04(-0.27%)
Oct 09, 2009	15.98	16.19	15.85	16.09	301,715	+0.10(+0.63%)
Oct 08, 2009	15.75	16.19	15.75	15.99	721,567	+0.29(+1.87%)
Oct 07, 2009	15.62	15.74	15.41	15.69	532,549	-0.03(-0.18%)
Oct 06, 2009	15.79	15.96	15.41	15.72	957,736	+0.13(+0.83%)
Oct 05, 2009	15.38	15.66	15.23	15.59	657,338	+0.33(+2.16%)
Oct 02, 2009	15.35	15.56	14.99	15.26	685,071	-0.30(-1.93%)

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.