Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	17.88	17.62	17.62	17.62	688,771	-0.31(-1.74%)
Dec 30, 2009	17.95	18.00	17.85	17.93	780,528	-0.05(-0.28%)
Dec 29, 2009	17.91	18.02	17.89	17.98	1,151,547	+0.09(+0.49%)
Dec 28, 2009	17.98	18.02	17.78	17.89	739,457	-0.08(-0.45%)
Dec 24, 2009	18.01	18.10	17.97	17.98	1,763,561	+0.02(+0.13%)
Dec 23, 2009	17.92	17.98	17.74	17.95	2,504,879	+0.02(+0.13%)
Dec 22, 2009	18.00	18.02	17.85	17.93	2,745,785	+0.02(+0.11%)
Dec 21, 2009	17.89	18.01	17.86	17.91	1,751,768	+0.13(+0.72%)
Dec 18, 2009	17.88	17.95	17.70	17.78	1,482,184	+0.00(+0.00%)
Dec 17, 2009	17.84	17.88	17.65	17.78	3,959,127	-0.21(-1.19%)
Dec 16, 2009	18.01	18.08	17.93	18.00	2,214,753	+0.07(+0.41%)
Dec 15, 2009	17.88	18.00	17.81	17.92	5,829,085	+0.00(+0.00%)
Dec 14, 2009	17.85	17.95	17.82	17.92	7,263,336	+0.29(+1.64%)
Dec 11, 2009	17.64	17.71	17.55	17.63	3,617,693	+0.08(+0.48%)
Dec 10, 2009	17.54	17.64	17.48	17.55	1,743,334	+0.09(+0.51%)
Dec 09, 2009	17.50	17.50	17.24	17.46	2,307,836	+0.02(+0.11%)
Dec 08, 2009	17.41	17.54	17.31	17.44	3,727,217	-0.03(-0.16%)
Dec 07, 2009	17.58	17.60	17.40	17.47	10,184,387	-0.13(-0.73%)
Dec 04, 2009	17.46	17.71	17.37	17.60	8,053,774	+0.35(+2.05%)
Dec 03, 2009	17.37	17.49	17.21	17.25	2,400,365	-0.07(-0.40%)
Dec 02, 2009	17.11	17.36	17.11	17.32	4,220,767	+0.24(+1.43%)
Dec 01, 2009	17.04	17.21	16.99	17.07	4,023,791	+0.19(+1.13%)
Nov 30, 2009	16.78	16.96	16.69	16.88	3,441,556	+0.05(+0.31%)
Nov 27, 2009	16.69	16.95	16.56	16.83	1,385,073	-0.17(-1.01%)
Nov 25, 2009	16.98	17.03	16.87	17.00	1,363,655	+0.10(+0.58%)
Nov 24, 2009	17.00	17.01	16.82	16.90	3,195,913	-0.12(-0.69%)
Nov 23, 2009	17.09	17.25	16.99	17.02	2,414,249	+0.13(+0.76%)
Nov 20, 2009	16.84	16.92	16.78	16.89	7,002,937	-0.03(-0.17%)
Nov 19, 2009	17.09	17.18	16.81	16.92	6,240,188	-0.30(-1.73%)
Nov 18, 2009	17.36	17.36	17.16	17.22	3,663,895	-0.11(-0.66%)
Nov 17, 2009	17.28	17.34	17.16	17.33	5,307,293	+0.04(+0.21%)
Nov 16, 2009	17.03	17.37	17.03	17.30	3,645,047	+0.35(+2.08%)
Nov 13, 2009	16.91	17.00	16.82	16.94	1,984,315	+0.11(+0.64%)
Nov 12, 2009	17.06	17.11	16.79	16.84	3,418,629	-0.23(-1.33%)
Nov 11, 2009	16.85	17.07	16.83	17.06	4,517,538	+0.34(+2.01%)
Nov 10, 2009	16.70	16.78	16.57	16.73	2,267,365	-0.01(-0.04%)
Nov 09, 2009	16.54	16.77	16.47	16.73	3,511,456	+0.30(+1.81%)
Nov 06, 2009	16.21	16.51	16.18	16.44	2,313,441	+0.18(+1.13%)
Nov 05, 2009	15.94	16.26	15.94	16.25	2,614,500	+0.35(+2.17%)
Nov 04, 2009	16.32	16.32	15.90	15.91	5,082,535	-0.25(-1.52%)
Nov 03, 2009	15.99	16.18	15.94	16.15	9,274,846	+0.82(+5.37%)
Nov 02, 2009	15.47	15.62	15.11	15.33	5,123,320	-0.11(-0.70%)
Oct 30, 2009	15.78	15.88	15.34	15.44	5,061,499	-0.38(-2.41%)
Oct 29, 2009	15.69	15.88	15.65	15.82	5,135,528	+0.25(+1.58%)
Oct 28, 2009	15.88	16.09	15.54	15.57	5,298,091	-0.31(-1.94%)
Oct 27, 2009	16.17	16.28	15.81	15.88	5,630,658	-0.29(-1.80%)
Oct 26, 2009	16.31	16.60	16.12	16.17	2,768,331	-0.12(-0.73%)
Oct 23, 2009	16.37	16.38	16.24	16.29	5,833,587	-0.59(-3.49%)
Oct 22, 2009	16.84	16.91	16.53	16.88	3,431,893	+0.01(+0.05%)
Oct 21, 2009	17.28	17.44	16.84	16.87	4,757,870	-0.47(-2.69%)
Oct 20, 2009	17.19	17.37	17.18	17.34	2,747,982	+0.06(+0.37%)
Oct 19, 2009	17.22	17.36	17.18	17.27	1,575,195	+0.05(+0.28%)
Oct 16, 2009	17.17	17.29	17.02	17.23	1,768,663	-0.05(-0.30%)
Oct 15, 2009	17.30	17.41	17.10	17.28	1,677,592	-0.11(-0.65%)
Oct 14, 2009	16.94	17.39	16.94	17.39	3,034,314	+0.64(+3.83%)
Oct 13, 2009	16.73	16.79	16.55	16.75	1,473,330	-0.06(-0.34%)
Oct 12, 2009	16.84	16.91	16.68	16.81	1,373,117	+0.13(+0.77%)
Oct 09, 2009	16.67	16.72	16.52	16.68	2,184,624	+0.03(+0.20%)
Oct 08, 2009	16.34	16.75	16.34	16.64	2,407,529	+0.38(+2.33%)
Oct 07, 2009	16.19	16.38	16.11	16.26	1,730,296	+0.00(+0.01%)
Oct 06, 2009	16.27	16.51	16.11	16.26	4,467,077	+0.11(+0.69%)
Oct 05, 2009	15.95	16.19	15.88	16.15	2,154,650	+0.24(+1.48%)
Oct 02, 2009	15.81	16.03	15.72	15.91	3,961,332	-0.07(-0.42%)

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.