Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	13.36	13.27	13.27	13.27	339,064	-0.13(-0.97%)
Dec 30, 2009	13.49	13.51	13.35	13.40	158,353	-0.09(-0.69%)
Dec 29, 2009	13.39	13.53	13.35	13.49	88,106	+0.10(+0.78%)
Dec 28, 2009	13.43	13.43	13.31	13.39	70,609	+0.03(+0.22%)
Dec 24, 2009	13.35	13.41	13.31	13.36	39,392	+0.01(+0.05%)
Dec 23, 2009	13.35	13.41	13.27	13.35	119,124	+0.08(+0.60%)
Dec 22, 2009	13.40	13.40	13.27	13.27	147,168	+0.01(+0.11%)
Dec 21, 2009	13.23	13.38	13.19	13.26	163,375	+0.05(+0.35%)
Dec 18, 2009	13.43	13.45	13.04	13.21	597,062	-0.18(-1.37%)
Dec 17, 2009	13.53	13.61	13.29	13.40	291,881	-0.16(-1.20%)
Dec 16, 2009	13.67	13.67	13.50	13.56	306,842	+0.01(+0.11%)
Dec 15, 2009	13.63	13.67	13.52	13.54	242,914	-0.08(-0.56%)
Dec 14, 2009	13.59	13.70	13.52	13.62	261,693	+0.07(+0.50%)
Dec 11, 2009	13.54	13.61	13.32	13.55	114,066	+0.09(+0.67%)
Dec 10, 2009	13.47	13.59	13.36	13.46	131,161	-0.01(-0.08%)
Dec 09, 2009	13.53	13.61	13.40	13.47	230,761	-0.13(-0.93%)
Dec 08, 2009	13.64	13.69	13.49	13.60	159,582	-0.09(-0.63%)
Dec 07, 2009	13.55	13.77	13.55	13.68	229,559	+0.11(+0.80%)
Dec 04, 2009	13.48	13.64	13.43	13.58	239,731	+0.26(+1.92%)
Dec 03, 2009	13.48	13.54	13.30	13.32	205,173	-0.08(-0.62%)
Dec 02, 2009	13.17	13.44	13.12	13.40	296,298	+0.22(+1.70%)
Dec 01, 2009	13.24	13.29	13.15	13.18	333,326	-0.00(-0.03%)
Nov 30, 2009	13.08	13.19	12.89	13.18	242,156	+0.12(+0.88%)
Nov 27, 2009	13.03	13.23	12.99	13.07	104,399	-0.18(-1.39%)
Nov 25, 2009	13.32	13.40	13.23	13.25	258,016	-0.06(-0.49%)
Nov 24, 2009	13.14	13.32	13.12	13.32	296,201	+0.16(+1.23%)
Nov 23, 2009	13.05	13.19	12.98	13.15	227,611	+0.26(+2.01%)
Nov 20, 2009	12.86	12.90	12.78	12.90	157,634	-0.02(-0.17%)
Nov 19, 2009	13.06	13.06	12.82	12.92	286,335	-0.21(-1.62%)
Nov 18, 2009	13.18	13.28	13.05	13.13	225,228	-0.08(-0.63%)
Nov 17, 2009	13.06	13.24	12.94	13.21	197,551	+0.16(+1.21%)
Nov 16, 2009	12.69	13.17	12.69	13.05	329,622	+0.34(+2.66%)
Nov 13, 2009	12.62	12.85	12.58	12.71	325,815	+0.04(+0.28%)
Nov 12, 2009	12.93	12.97	12.68	12.68	227,126	-0.22(-1.70%)
Nov 11, 2009	12.93	12.95	12.82	12.90	167,537	+0.09(+0.73%)
Nov 10, 2009	12.98	13.07	12.79	12.81	279,345	-0.27(-2.04%)
Nov 09, 2009	13.14	13.16	12.94	13.07	309,267	-0.02(-0.14%)
Nov 06, 2009	13.07	13.19	12.99	13.09	201,260	-0.11(-0.82%)
Nov 05, 2009	12.93	13.23	12.87	13.20	320,435	+0.37(+2.86%)
Nov 04, 2009	13.23	13.23	12.83	12.83	532,940	-0.30(-2.30%)
Nov 03, 2009	13.01	13.24	12.83	13.13	670,861	+0.02(+0.16%)
Nov 02, 2009	13.09	13.14	12.95	13.11	528,583	-0.01(-0.11%)
Oct 30, 2009	13.46	13.46	13.01	13.13	831,687	-0.43(-3.18%)
Oct 29, 2009	13.76	13.76	13.28	13.56	580,520	-0.14(-1.05%)
Oct 28, 2009	13.73	14.11	13.64	13.70	347,730	-0.13(-0.96%)
Oct 27, 2009	13.80	14.10	13.76	13.83	310,504	+0.03(+0.18%)
Oct 26, 2009	13.97	14.15	13.75	13.81	449,408	-0.15(-1.08%)
Oct 23, 2009	14.03	14.04	13.89	13.96	354,330	-0.31(-2.14%)
Oct 22, 2009	14.30	14.38	14.08	14.26	318,330	-0.05(-0.33%)
Oct 21, 2009	14.37	14.59	14.28	14.31	410,263	-0.06(-0.42%)
Oct 20, 2009	14.09	14.39	14.09	14.37	619,457	-0.03(-0.17%)
Oct 19, 2009	14.21	14.44	14.08	14.40	401,876	+0.20(+1.39%)
Oct 16, 2009	14.17	14.25	14.09	14.20	215,242	-0.03(-0.18%)
Oct 15, 2009	14.19	14.30	14.10	14.22	270,105	+0.03(+0.20%)
Oct 14, 2009	14.26	14.31	14.12	14.20	121,226	+0.01(+0.08%)
Oct 13, 2009	14.15	14.23	14.07	14.18	131,156	+0.03(+0.20%)
Oct 12, 2009	14.25	14.28	14.12	14.16	282,809	-0.04(-0.28%)
Oct 09, 2009	14.07	14.30	14.06	14.20	294,851	+0.15(+1.07%)
Oct 08, 2009	14.01	14.09	13.91	14.04	445,318	+0.12(+0.88%)
Oct 07, 2009	13.77	13.94	13.73	13.92	235,943	+0.06(+0.47%)
Oct 06, 2009	13.94	14.05	13.73	13.86	340,500	-0.05(-0.39%)
Oct 05, 2009	13.87	14.01	13.76	13.91	197,238	+0.05(+0.39%)
Oct 02, 2009	13.76	13.97	13.71	13.86	283,392	-0.02(-0.13%)

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.