Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	14.61	14.48	14.48	14.48	233,198	-0.10(-0.69%)
Dec 30, 2009	14.32	14.67	14.23	14.58	292,388	+0.23(+1.62%)
Dec 29, 2009	14.13	14.37	14.08	14.34	383,265	+0.25(+1.77%)
Dec 28, 2009	13.92	14.09	13.89	14.09	207,073	+0.22(+1.56%)
Dec 24, 2009	13.87	13.92	13.74	13.88	25,606	+0.03(+0.18%)
Dec 23, 2009	13.66	13.92	13.62	13.85	159,370	+0.23(+1.71%)
Dec 22, 2009	13.63	13.73	13.54	13.62	270,950	-0.02(-0.18%)
Dec 21, 2009	13.59	13.88	13.53	13.64	151,484	+0.09(+0.68%)
Dec 18, 2009	13.39	13.56	13.22	13.55	1,167,878	+0.31(+2.32%)
Dec 17, 2009	13.28	13.39	12.99	13.24	222,628	-0.15(-1.12%)
Dec 16, 2009	13.68	13.87	13.29	13.39	273,428	-0.22(-1.59%)
Dec 15, 2009	13.78	13.99	13.60	13.61	165,257	-0.13(-0.97%)
Dec 14, 2009	13.55	13.75	13.28	13.74	139,884	+0.34(+2.54%)
Dec 11, 2009	13.54	13.68	13.14	13.40	203,207	-0.02(-0.19%)
Dec 10, 2009	14.10	14.24	13.33	13.43	290,240	-0.66(-4.67%)
Dec 09, 2009	14.17	14.28	13.93	14.08	206,754	-0.03(-0.24%)
Dec 08, 2009	14.07	14.39	14.05	14.12	222,492	-0.09(-0.64%)
Dec 07, 2009	14.13	14.31	14.06	14.21	114,861	+0.07(+0.47%)
Dec 04, 2009	13.79	14.26	13.73	14.14	305,125	+0.66(+4.87%)
Dec 03, 2009	13.44	13.70	13.39	13.49	265,213	+0.12(+0.93%)
Dec 02, 2009	13.10	13.51	12.98	13.36	150,143	+0.23(+1.77%)
Dec 01, 2009	12.75	13.34	12.68	13.13	256,269	+0.52(+4.16%)
Nov 30, 2009	12.60	12.77	12.31	12.60	278,366	-0.06(-0.46%)
Nov 27, 2009	12.48	12.81	12.48	12.66	119,246	-0.21(-1.62%)
Nov 25, 2009	13.02	13.13	12.87	12.87	76,892	-0.12(-0.96%)
Nov 24, 2009	13.23	13.24	12.91	12.99	152,075	-0.26(-1.95%)
Nov 23, 2009	13.24	13.52	13.04	13.25	150,975	+0.22(+1.72%)
Nov 20, 2009	12.89	13.09	12.78	13.03	174,052	+0.09(+0.71%)
Nov 19, 2009	13.49	13.70	12.82	12.94	211,373	-0.70(-5.13%)
Nov 18, 2009	13.78	13.93	13.49	13.63	131,716	-0.14(-1.03%)
Nov 17, 2009	13.73	13.86	13.57	13.78	129,936	-0.03(-0.24%)
Nov 16, 2009	13.40	14.01	13.31	13.81	202,197	+0.56(+4.21%)
Nov 13, 2009	13.26	13.36	13.06	13.25	145,013	+0.04(+0.31%)
Nov 12, 2009	13.55	13.68	13.17	13.21	251,710	-0.35(-2.58%)
Nov 11, 2009	13.39	13.75	13.30	13.56	192,165	+0.32(+2.45%)
Nov 10, 2009	13.29	13.32	13.13	13.24	184,358	-0.17(-1.24%)
Nov 09, 2009	13.26	13.46	13.07	13.40	180,812	+0.29(+2.22%)
Nov 06, 2009	12.70	13.35	12.69	13.11	192,704	-0.06(-0.44%)
Nov 05, 2009	12.84	13.21	12.84	13.17	187,575	+0.38(+2.99%)
Nov 04, 2009	12.69	12.98	12.46	12.79	484,837	+0.10(+0.79%)
Nov 03, 2009	12.65	12.79	12.42	12.69	287,314	-0.13(-1.04%)
Nov 02, 2009	13.14	13.20	12.56	12.82	343,229	-0.19(-1.47%)
Oct 30, 2009	13.49	13.57	12.83	13.01	450,274	-0.63(-4.63%)
Oct 29, 2009	13.58	13.80	13.36	13.64	769,688	+0.24(+1.80%)
Oct 28, 2009	13.54	13.73	13.37	13.40	606,793	-0.12(-0.92%)
Oct 27, 2009	14.35	14.41	13.47	13.53	606,781	-0.73(-5.13%)
Oct 26, 2009	14.60	14.97	14.07	14.26	454,289	-0.26(-1.78%)
Oct 23, 2009	14.61	15.35	14.47	14.52	524,190	-0.71(-4.64%)
Oct 22, 2009	15.37	15.56	14.97	15.22	628,608	-0.20(-1.29%)
Oct 21, 2009	15.81	16.26	15.39	15.42	404,065	-0.47(-2.98%)
Oct 20, 2009	15.86	16.30	15.75	15.90	184,975	-0.22(-1.39%)
Oct 19, 2009	15.92	16.22	15.79	16.12	133,193	+0.30(+1.89%)
Oct 16, 2009	16.18	16.18	15.61	15.82	309,169	-0.41(-2.51%)
Oct 15, 2009	16.65	16.79	16.08	16.23	208,259	-0.50(-2.98%)
Oct 14, 2009	16.79	16.84	16.61	16.73	204,160	+0.19(+1.16%)
Oct 13, 2009	16.27	16.78	16.24	16.54	208,672	+0.29(+1.79%)
Oct 12, 2009	16.28	16.42	16.11	16.25	278,711	+0.08(+0.51%)
Oct 09, 2009	16.32	16.32	15.82	16.16	410,061	+0.22(+1.41%)
Oct 08, 2009	16.10	16.25	15.87	15.94	299,264	+0.01(+0.05%)
Oct 07, 2009	16.17	16.23	15.84	15.93	264,212	-0.26(-1.59%)
Oct 06, 2009	16.04	16.21	15.93	16.19	292,399	+0.30(+1.88%)
Oct 05, 2009	16.56	16.69	15.69	15.89	519,971	+0.27(+1.76%)
Oct 02, 2009	15.60	15.97	15.54	15.61	262,807	-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.