Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	17.00	16.78	16.78	16.78	225,948	-0.24(-1.44%)
Dec 30, 2009	16.89	17.03	16.86	17.02	296,258	+0.04(+0.22%)
Dec 29, 2009	17.28	17.28	16.91	16.98	268,971	-0.32(-1.83%)
Dec 28, 2009	16.95	17.30	16.89	17.30	163,497	+0.39(+2.32%)
Dec 24, 2009	17.08	17.20	16.87	16.91	45,733	-0.11(-0.67%)
Dec 23, 2009	16.87	17.17	16.79	17.02	204,369	+0.11(+0.65%)
Dec 22, 2009	16.72	17.02	16.64	16.91	199,349	+0.33(+2.01%)
Dec 21, 2009	16.72	16.85	16.44	16.58	166,691	+0.15(+0.90%)
Dec 18, 2009	16.75	16.75	16.36	16.43	1,094,735	-0.16(-0.94%)
Dec 17, 2009	16.64	16.84	16.47	16.59	633,187	-0.24(-1.43%)
Dec 16, 2009	16.75	16.86	16.55	16.83	422,101	+0.14(+0.86%)
Dec 15, 2009	16.00	16.69	15.84	16.68	501,560	+0.64(+3.96%)
Dec 14, 2009	16.11	16.27	15.94	16.05	270,896	+0.04(+0.24%)
Dec 11, 2009	16.03	16.14	15.83	16.01	133,903	+0.09(+0.56%)
Dec 10, 2009	15.93	16.13	15.85	15.92	162,493	+0.11(+0.67%)
Dec 09, 2009	15.97	15.97	15.59	15.82	95,012	-0.11(-0.71%)
Dec 08, 2009	15.77	16.00	15.61	15.93	189,929	+0.09(+0.56%)
Dec 07, 2009	15.63	16.04	15.63	15.84	292,496	+0.22(+1.40%)
Dec 04, 2009	15.19	15.67	15.13	15.62	291,511	+0.77(+5.19%)
Dec 03, 2009	15.02	15.25	14.80	14.85	158,918	-0.13(-0.84%)
Dec 02, 2009	14.78	15.02	14.75	14.98	324,858	+0.13(+0.85%)
Dec 01, 2009	14.94	15.09	14.83	14.85	356,386	+0.03(+0.20%)
Nov 30, 2009	15.32	15.32	14.73	14.82	333,751	-0.48(-3.14%)
Nov 27, 2009	14.78	15.54	14.70	15.30	167,318	-0.00(-0.03%)
Nov 25, 2009	15.77	15.84	15.14	15.31	356,082	-0.38(-2.44%)
Nov 24, 2009	15.78	15.80	15.55	15.69	238,727	-0.13(-0.80%)
Nov 23, 2009	15.71	15.99	15.58	15.82	280,926	+0.42(+2.74%)
Nov 20, 2009	15.48	15.65	15.38	15.40	132,652	-0.24(-1.56%)
Nov 19, 2009	16.03	16.04	15.38	15.64	295,449	-0.48(-3.01%)
Nov 18, 2009	16.13	16.21	15.96	16.12	208,345	-0.03(-0.16%)
Nov 17, 2009	16.13	16.36	16.01	16.15	187,482	+0.01(+0.05%)
Nov 16, 2009	16.09	16.28	15.91	16.14	224,581	+0.24(+1.48%)
Nov 13, 2009	15.73	15.97	15.61	15.91	215,733	+0.11(+0.67%)
Nov 12, 2009	15.93	16.16	15.71	15.80	299,842	-0.32(-2.01%)
Nov 11, 2009	16.26	16.39	15.98	16.12	239,299	-0.02(-0.13%)
Nov 10, 2009	16.23	16.39	15.99	16.15	155,446	-0.14(-0.85%)
Nov 09, 2009	16.38	16.47	16.15	16.28	145,995	+0.14(+0.89%)
Nov 06, 2009	16.09	16.56	16.01	16.14	196,518	-0.15(-0.93%)
Nov 05, 2009	15.52	16.41	15.52	16.29	332,301	+0.85(+5.51%)
Nov 04, 2009	16.17	16.35	15.41	15.44	619,096	-0.59(-3.65%)
Nov 03, 2009	15.42	16.04	15.42	16.03	603,691	+0.43(+2.73%)
Nov 02, 2009	15.77	16.09	15.38	15.60	242,204	-0.10(-0.64%)
Oct 30, 2009	15.97	16.15	15.54	15.70	429,577	-0.34(-2.10%)
Oct 29, 2009	16.06	16.22	15.98	16.04	252,960	+0.18(+1.12%)
Oct 28, 2009	16.23	16.49	15.69	15.86	334,555	-0.44(-2.71%)
Oct 27, 2009	16.16	16.57	16.07	16.31	407,291	+0.16(+0.99%)
Oct 26, 2009	16.27	16.61	15.93	16.15	371,471	-0.06(-0.39%)
Oct 23, 2009	16.13	16.28	16.00	16.21	315,214	-0.10(-0.59%)
Oct 22, 2009	16.01	16.52	15.88	16.31	271,983	+0.22(+1.39%)
Oct 21, 2009	15.85	16.60	15.59	16.08	487,607	-0.49(-2.97%)
Oct 20, 2009	16.36	16.65	16.06	16.58	505,856	-0.15(-0.88%)
Oct 19, 2009	16.63	17.19	16.44	16.72	491,692	+0.24(+1.48%)
Oct 16, 2009	16.74	16.83	16.44	16.48	377,206	-0.27(-1.63%)
Oct 15, 2009	16.51	16.79	16.28	16.75	241,361	+0.06(+0.38%)
Oct 14, 2009	16.46	16.70	16.32	16.69	259,435	+0.36(+2.22%)
Oct 13, 2009	16.52	16.64	16.15	16.33	301,676	-0.17(-1.05%)
Oct 12, 2009	16.65	16.85	16.36	16.50	209,764	-0.14(-0.86%)
Oct 09, 2009	16.65	16.76	16.35	16.64	216,269	+0.02(+0.13%)
Oct 08, 2009	16.49	16.75	16.35	16.62	395,718	+0.21(+1.28%)
Oct 07, 2009	16.72	16.92	16.36	16.41	192,787	-0.36(-2.16%)
Oct 06, 2009	16.32	16.84	16.21	16.77	254,619	+0.60(+3.73%)
Oct 05, 2009	15.65	16.23	15.62	16.17	230,666	+0.55(+3.51%)
Oct 02, 2009	15.82	15.94	15.61	15.62	218,617	-0.31(-1.96%)

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.