Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	16.13	16.12	16.12	16.12	326,233	+0.10(+0.60%)
Dec 30, 2009	16.19	16.32	15.97	16.02	552,429	-0.34(-2.09%)
Dec 29, 2009	16.47	16.56	16.34	16.37	355,677	+0.13(+0.80%)
Dec 28, 2009	16.38	16.43	16.12	16.24	260,035	-0.12(-0.75%)
Dec 24, 2009	16.32	16.51	16.29	16.36	167,517	-0.01(-0.07%)
Dec 23, 2009	16.34	16.47	16.27	16.37	529,516	+0.20(+1.21%)
Dec 22, 2009	15.95	16.30	15.93	16.18	532,016	+0.19(+1.16%)
Dec 21, 2009	15.95	16.17	15.89	15.99	689,330	+0.10(+0.60%)
Dec 18, 2009	15.50	15.93	15.29	15.89	1,056,067	+0.46(+2.98%)
Dec 17, 2009	15.60	15.60	15.29	15.43	697,723	-0.39(-2.45%)
Dec 16, 2009	15.71	15.95	15.70	15.82	663,103	+0.15(+0.93%)
Dec 15, 2009	15.48	15.73	15.48	15.68	978,070	+0.20(+1.27%)
Dec 14, 2009	15.43	15.51	15.34	15.48	1,179,962	+0.42(+2.80%)
Dec 11, 2009	15.14	15.29	14.95	15.06	2,597,044	-0.15(-0.96%)
Dec 10, 2009	15.02	15.36	15.01	15.20	1,194,915	+0.23(+1.54%)
Dec 09, 2009	14.90	15.03	14.60	14.97	703,510	-0.01(-0.07%)
Dec 08, 2009	15.23	15.23	14.94	14.99	516,095	-0.32(-2.09%)
Dec 07, 2009	15.28	15.58	15.12	15.31	548,633	+0.02(+0.15%)
Dec 04, 2009	15.33	15.56	15.14	15.28	771,253	+0.16(+1.08%)
Dec 03, 2009	15.57	15.60	15.08	15.12	1,010,638	-0.40(-2.57%)
Dec 02, 2009	15.84	15.84	15.47	15.52	1,543,761	-0.25(-1.57%)
Dec 01, 2009	15.68	15.85	15.63	15.77	1,451,060	+0.19(+1.23%)
Nov 30, 2009	15.47	15.62	15.40	15.57	1,028,995	+0.26(+1.72%)
Nov 27, 2009	15.05	15.45	15.02	15.31	494,666	-0.43(-2.71%)
Nov 25, 2009	15.58	15.79	15.58	15.74	520,879	+0.20(+1.30%)
Nov 24, 2009	15.52	15.61	15.33	15.54	825,305	-0.02(-0.14%)
Nov 23, 2009	15.35	15.56	15.31	15.56	912,414	+0.45(+2.99%)
Nov 20, 2009	14.89	15.11	14.74	15.11	1,042,832	+0.07(+0.44%)
Nov 19, 2009	14.80	15.08	14.09	15.04	2,230,033	-0.03(-0.18%)
Nov 18, 2009	14.91	15.14	14.81	15.07	766,878	+0.18(+1.19%)
Nov 17, 2009	14.92	14.92	14.63	14.89	716,646	-0.07(-0.48%)
Nov 16, 2009	14.96	14.96	14.61	14.96	1,002,647	+0.21(+1.39%)
Nov 13, 2009	14.77	14.84	14.66	14.76	728,199	+0.01(+0.04%)
Nov 12, 2009	14.93	15.00	14.67	14.75	996,441	-0.27(-1.77%)
Nov 11, 2009	15.32	15.35	14.94	15.02	919,773	-0.12(-0.77%)
Nov 10, 2009	15.28	15.47	15.06	15.13	913,358	-0.15(-0.98%)
Nov 09, 2009	15.01	15.40	15.01	15.28	698,105	+0.49(+3.34%)
Nov 06, 2009	14.51	14.81	14.45	14.79	1,047,670	+0.13(+0.87%)
Nov 05, 2009	15.26	15.42	14.46	14.66	2,118,313	-0.96(-6.14%)
Nov 04, 2009	15.86	15.96	15.60	15.62	1,790,307	-0.01(-0.04%)
Nov 03, 2009	14.95	15.67	14.84	15.63	1,537,876	+0.57(+3.75%)
Nov 02, 2009	15.23	15.44	14.86	15.06	1,563,213	-0.11(-0.69%)
Oct 30, 2009	15.45	15.48	14.94	15.17	2,047,753	-0.44(-2.81%)
Oct 29, 2009	15.07	15.81	15.03	15.60	1,401,571	+0.77(+5.16%)
Oct 28, 2009	14.80	14.93	14.60	14.84	1,540,905	-0.11(-0.71%)
Oct 27, 2009	15.54	15.55	14.84	14.94	1,627,068	-0.60(-3.85%)
Oct 26, 2009	15.99	16.15	15.44	15.54	1,177,599	-0.53(-3.31%)
Oct 23, 2009	16.01	16.12	15.95	16.08	998,027	-0.13(-0.79%)
Oct 22, 2009	15.96	16.20	15.82	16.20	1,175,579	+0.09(+0.55%)
Oct 21, 2009	16.26	16.50	16.09	16.11	774,305	-0.26(-1.59%)
Oct 20, 2009	16.32	16.40	16.31	16.38	726,027	-0.35(-2.12%)
Oct 19, 2009	16.84	16.95	16.64	16.73	816,750	-0.11(-0.66%)
Oct 16, 2009	16.92	16.98	16.62	16.84	620,751	-0.33(-1.94%)
Oct 15, 2009	17.03	17.32	16.97	17.17	465,080	-0.04(-0.26%)
Oct 14, 2009	17.23	17.32	17.10	17.22	706,180	+0.35(+2.10%)
Oct 13, 2009	17.16	17.23	16.77	16.86	818,646	-0.37(-2.12%)
Oct 12, 2009	17.16	17.32	17.08	17.23	362,889	+0.12(+0.68%)
Oct 09, 2009	17.09	17.27	16.97	17.11	648,245	+0.05(+0.29%)
Oct 08, 2009	17.06	17.15	16.84	17.06	813,178	+0.26(+1.55%)
Oct 07, 2009	16.35	16.84	16.34	16.80	1,305,511	+0.30(+1.85%)
Oct 06, 2009	16.59	17.18	16.26	16.50	1,825,304	+0.03(+0.20%)
Oct 05, 2009	16.34	16.57	16.25	16.46	1,258,534	+0.22(+1.36%)
Oct 02, 2009	16.15	16.64	15.96	16.24	1,222,442	-0.24(-1.48%)

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.