Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	14.55	14.42	14.42	14.42	234,088	-0.10(-0.68%)
Dec 30, 2009	14.26	14.61	14.17	14.52	293,505	+0.23(+1.62%)
Dec 29, 2009	14.07	14.31	14.03	14.29	384,728	+0.25(+1.77%)
Dec 28, 2009	13.86	14.04	13.84	14.04	207,863	+0.22(+1.56%)
Dec 24, 2009	13.82	13.86	13.69	13.82	25,703	+0.02(+0.18%)
Dec 23, 2009	13.61	13.86	13.57	13.80	159,979	+0.23(+1.71%)
Dec 22, 2009	13.57	13.67	13.48	13.57	271,984	-0.02(-0.18%)
Dec 21, 2009	13.54	13.82	13.48	13.59	152,062	+0.09(+0.67%)
Dec 18, 2009	13.34	13.51	13.17	13.50	1,172,337	+0.31(+2.32%)
Dec 17, 2009	13.23	13.34	12.94	13.19	223,478	-0.15(-1.12%)
Dec 16, 2009	13.62	13.82	13.24	13.34	274,472	-0.22(-1.59%)
Dec 15, 2009	13.72	13.94	13.55	13.56	165,888	-0.13(-0.97%)
Dec 14, 2009	13.50	13.70	13.23	13.69	140,418	+0.34(+2.55%)
Dec 11, 2009	13.48	13.63	13.09	13.35	203,983	-0.02(-0.19%)
Dec 10, 2009	14.05	14.18	13.28	13.38	291,349	-0.65(-4.67%)
Dec 09, 2009	14.11	14.23	13.88	14.03	207,543	-0.03(-0.24%)
Dec 08, 2009	14.01	14.34	14.00	14.06	223,342	-0.09(-0.64%)
Dec 07, 2009	14.08	14.25	14.01	14.15	115,299	+0.07(+0.47%)
Dec 04, 2009	13.74	14.20	13.68	14.09	306,290	+0.65(+4.87%)
Dec 03, 2009	13.39	13.65	13.33	13.43	266,226	+0.12(+0.93%)
Dec 02, 2009	13.05	13.46	12.93	13.31	150,717	+0.23(+1.77%)
Dec 01, 2009	12.70	13.29	12.63	13.08	257,248	+0.52(+4.16%)
Nov 30, 2009	12.56	12.72	12.27	12.56	279,429	-0.06(-0.46%)
Nov 27, 2009	12.43	12.76	12.43	12.61	119,701	-0.21(-1.62%)
Nov 25, 2009	12.97	13.08	12.82	12.82	77,186	-0.12(-0.96%)
Nov 24, 2009	13.18	13.19	12.86	12.95	152,656	-0.26(-1.95%)
Nov 23, 2009	13.19	13.47	12.99	13.20	151,552	+0.22(+1.72%)
Nov 20, 2009	12.84	13.04	12.73	12.98	174,717	+0.09(+0.71%)
Nov 19, 2009	13.43	13.65	12.77	12.89	212,181	-0.70(-5.12%)
Nov 18, 2009	13.73	13.87	13.44	13.58	132,219	-0.14(-1.03%)
Nov 17, 2009	13.67	13.81	13.52	13.72	130,432	-0.03(-0.24%)
Nov 16, 2009	13.35	13.96	13.26	13.76	202,969	+0.56(+4.21%)
Nov 13, 2009	13.21	13.31	13.01	13.20	145,567	+0.04(+0.31%)
Nov 12, 2009	13.50	13.63	13.12	13.16	252,671	-0.35(-2.58%)
Nov 11, 2009	13.34	13.70	13.25	13.51	192,898	+0.32(+2.45%)
Nov 10, 2009	13.24	13.27	13.08	13.19	185,063	-0.17(-1.24%)
Nov 09, 2009	13.21	13.41	13.02	13.35	181,503	+0.29(+2.22%)
Nov 06, 2009	12.65	13.30	12.65	13.06	193,440	-0.06(-0.44%)
Nov 05, 2009	12.79	13.16	12.79	13.12	188,291	+0.38(+2.99%)
Nov 04, 2009	12.64	12.93	12.41	12.74	486,689	+0.10(+0.79%)
Nov 03, 2009	12.61	12.75	12.37	12.64	288,412	-0.13(-1.04%)
Nov 02, 2009	13.09	13.15	12.51	12.77	344,540	-0.19(-1.47%)
Oct 30, 2009	13.44	13.52	12.78	12.96	451,994	-0.63(-4.63%)
Oct 29, 2009	13.53	13.75	13.31	13.59	772,627	+0.24(+1.80%)
Oct 28, 2009	13.49	13.68	13.32	13.35	609,110	-0.12(-0.92%)
Oct 27, 2009	14.30	14.35	13.42	13.48	609,098	-0.73(-5.13%)
Oct 26, 2009	14.54	14.91	14.01	14.20	456,024	-0.26(-1.78%)
Oct 23, 2009	14.55	15.29	14.41	14.46	526,192	-0.70(-4.64%)
Oct 22, 2009	15.32	15.51	14.92	15.17	631,008	-0.20(-1.29%)
Oct 21, 2009	15.75	16.19	15.33	15.36	405,608	-0.47(-2.98%)
Oct 20, 2009	15.80	16.24	15.69	15.84	185,682	-0.22(-1.39%)
Oct 19, 2009	15.86	16.16	15.73	16.06	133,702	+0.30(+1.89%)
Oct 16, 2009	16.12	16.12	15.56	15.76	310,350	-0.41(-2.51%)
Oct 15, 2009	16.58	16.72	16.02	16.17	209,054	-0.50(-2.98%)
Oct 14, 2009	16.72	16.77	16.55	16.67	204,940	+0.19(+1.16%)
Oct 13, 2009	16.21	16.72	16.18	16.48	209,469	+0.29(+1.79%)
Oct 12, 2009	16.22	16.36	16.04	16.19	279,776	+0.08(+0.51%)
Oct 09, 2009	16.26	16.26	15.76	16.10	411,627	+0.22(+1.41%)
Oct 08, 2009	16.04	16.19	15.81	15.88	300,407	+0.01(+0.05%)
Oct 07, 2009	16.11	16.17	15.78	15.87	265,221	-0.26(-1.59%)
Oct 06, 2009	15.98	16.14	15.87	16.13	293,516	+0.30(+1.89%)
Oct 05, 2009	16.50	16.62	15.63	15.83	521,956	+0.27(+1.76%)
Oct 02, 2009	15.54	15.91	15.48	15.56	263,811	-0.10(-0.64%)

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.