Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	15.74	15.57	15.57	15.57	1,488,623	-0.20(-1.29%)
Dec 30, 2009	15.75	15.94	15.73	15.77	424,882	-0.06(-0.39%)
Dec 29, 2009	15.96	15.96	15.82	15.83	889,288	-0.06(-0.38%)
Dec 28, 2009	16.07	16.10	15.86	15.90	840,348	-0.13(-0.79%)
Dec 24, 2009	16.01	16.02	15.91	16.02	423,116	+0.08(+0.51%)
Dec 23, 2009	15.95	16.14	15.83	15.94	1,248,798	-0.04(-0.23%)
Dec 22, 2009	15.85	16.09	15.85	15.98	686,699	+0.11(+0.69%)
Dec 21, 2009	15.96	16.20	15.77	15.87	1,579,092	-0.03(-0.21%)
Dec 18, 2009	15.60	15.90	15.56	15.90	3,511,768	+0.30(+1.93%)
Dec 17, 2009	15.42	15.61	15.35	15.60	1,171,508	+0.06(+0.37%)
Dec 16, 2009	15.56	15.66	15.48	15.54	598,357	+0.00(+0.00%)
Dec 15, 2009	15.48	15.61	15.42	15.54	619,022	-0.04(-0.26%)
Dec 14, 2009	15.56	15.65	15.55	15.58	647,311	+0.18(+1.19%)
Dec 11, 2009	15.44	15.46	15.33	15.40	752,760	+0.06(+0.40%)
Dec 10, 2009	15.43	15.53	15.26	15.34	746,158	+0.02(+0.11%)
Dec 09, 2009	15.23	15.38	15.22	15.32	889,654	+0.04(+0.27%)
Dec 08, 2009	15.17	15.34	15.09	15.28	1,257,848	-0.02(-0.11%)
Dec 07, 2009	15.15	15.32	15.12	15.30	746,394	+0.07(+0.43%)
Dec 04, 2009	15.17	15.37	15.02	15.23	909,462	+0.26(+1.74%)
Dec 03, 2009	15.10	15.22	14.97	14.97	439,314	-0.13(-0.84%)
Dec 02, 2009	15.02	15.15	14.95	15.10	994,211	+0.02(+0.15%)
Dec 01, 2009	15.01	15.20	15.01	15.07	868,167	+0.20(+1.34%)
Nov 30, 2009	14.90	15.01	14.68	14.87	1,563,114	-0.09(-0.60%)
Nov 27, 2009	14.81	15.07	14.73	14.96	457,059	-0.20(-1.29%)
Nov 25, 2009	15.12	15.19	15.05	15.16	410,719	+0.11(+0.70%)
Nov 24, 2009	15.09	15.13	14.97	15.05	870,119	-0.07(-0.46%)
Nov 23, 2009	15.04	15.24	15.04	15.12	726,416	+0.20(+1.31%)
Nov 20, 2009	14.84	14.96	14.79	14.93	964,421	+0.00(+0.00%)
Nov 19, 2009	14.96	15.01	14.79	14.93	1,339,003	-0.13(-0.89%)
Nov 18, 2009	15.27	15.28	15.05	15.06	2,263,886	-0.25(-1.65%)
Nov 17, 2009	15.13	15.34	15.02	15.31	2,039,232	+0.17(+1.10%)
Nov 16, 2009	14.81	15.15	14.80	15.15	1,737,031	+0.39(+2.68%)
Nov 13, 2009	14.64	14.80	14.52	14.75	860,052	+0.16(+1.09%)
Nov 12, 2009	14.74	14.80	14.52	14.59	1,521,999	-0.13(-0.86%)
Nov 11, 2009	14.67	14.86	14.65	14.72	2,588,930	+0.12(+0.81%)
Nov 10, 2009	14.57	14.77	14.55	14.60	1,404,094	-0.05(-0.33%)
Nov 09, 2009	14.68	14.71	14.48	14.65	937,591	+0.12(+0.84%)
Nov 06, 2009	14.32	14.57	14.24	14.53	1,154,218	+0.17(+1.19%)
Nov 05, 2009	14.25	14.56	14.23	14.36	2,182,617	+0.24(+1.73%)
Nov 04, 2009	14.25	14.30	14.07	14.11	2,235,630	-0.12(-0.86%)
Nov 03, 2009	14.34	14.49	14.16	14.24	2,076,844	-0.14(-0.96%)
Nov 02, 2009	14.26	14.61	14.12	14.37	1,817,540	+0.18(+1.26%)
Oct 30, 2009	14.36	14.49	14.12	14.20	2,138,288	-0.26(-1.83%)
Oct 29, 2009	14.48	14.53	14.38	14.46	1,654,560	+0.08(+0.54%)
Oct 28, 2009	14.60	14.69	14.32	14.38	2,135,646	-0.08(-0.53%)
Oct 27, 2009	15.10	15.33	14.30	14.46	2,733,124	-0.07(-0.45%)
Oct 26, 2009	14.90	15.14	14.48	14.53	1,717,744	-0.44(-2.91%)
Oct 23, 2009	14.87	14.98	14.79	14.96	1,739,661	+0.05(+0.33%)
Oct 22, 2009	14.76	14.98	14.59	14.91	966,289	+0.19(+1.30%)
Oct 21, 2009	14.72	14.99	14.70	14.72	1,171,285	-0.07(-0.44%)
Oct 20, 2009	14.56	14.79	14.54	14.79	1,407,769	+0.12(+0.80%)
Oct 19, 2009	14.50	14.72	14.46	14.67	649,577	+0.20(+1.38%)
Oct 16, 2009	14.54	14.55	14.37	14.47	937,417	-0.13(-0.92%)
Oct 15, 2009	14.34	14.61	14.34	14.60	982,228	+0.11(+0.76%)
Oct 14, 2009	14.32	14.52	14.16	14.49	1,269,896	+0.36(+2.53%)
Oct 13, 2009	14.24	14.24	14.04	14.13	883,079	-0.13(-0.91%)
Oct 12, 2009	14.23	14.28	14.10	14.26	756,427	+0.15(+1.04%)
Oct 09, 2009	14.07	14.15	14.03	14.12	917,705	-0.02(-0.14%)
Oct 08, 2009	14.03	14.24	13.97	14.14	2,036,073	+0.21(+1.52%)
Oct 07, 2009	13.96	14.05	13.85	13.93	987,441	-0.04(-0.32%)
Oct 06, 2009	13.91	14.12	13.84	13.97	787,961	+0.19(+1.39%)
Oct 05, 2009	13.58	13.86	13.53	13.78	1,186,944	+0.22(+1.62%)
Oct 02, 2009	13.90	13.97	13.54	13.56	1,455,345	-0.41(-2.91%)

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.