Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	13.99	13.82	13.82	13.82	1,383,528	-0.14(-1.01%)
Dec 30, 2009	13.88	13.97	13.87	13.97	819,628	+0.07(+0.50%)
Dec 29, 2009	13.95	13.95	13.88	13.90	993,938	-0.03(-0.19%)
Dec 28, 2009	13.94	13.98	13.85	13.92	1,546,938	+0.02(+0.12%)
Dec 24, 2009	13.79	13.91	13.78	13.91	1,431,781	+0.13(+0.98%)
Dec 23, 2009	13.72	13.77	13.67	13.77	1,758,821	+0.08(+0.60%)
Dec 22, 2009	13.65	13.69	13.61	13.69	1,157,986	+0.09(+0.67%)
Dec 21, 2009	13.50	13.65	13.50	13.60	1,201,800	+0.14(+1.02%)
Dec 18, 2009	13.33	13.46	13.31	13.46	866,509	+0.21(+1.61%)
Dec 17, 2009	13.34	13.35	13.22	13.25	1,187,845	-0.15(-1.11%)
Dec 16, 2009	13.36	13.44	13.36	13.40	1,172,562	+0.07(+0.50%)
Dec 15, 2009	13.37	13.44	13.30	13.33	814,906	-0.08(-0.57%)
Dec 14, 2009	13.38	13.41	13.37	13.41	1,209,764	+0.14(+1.05%)
Dec 11, 2009	13.37	13.37	13.22	13.27	1,742,527	-0.03(-0.25%)
Dec 10, 2009	13.32	13.37	13.29	13.30	1,015,763	+0.04(+0.33%)
Dec 09, 2009	13.12	13.26	13.04	13.26	1,782,157	+0.12(+0.88%)
Dec 08, 2009	13.18	13.23	13.08	13.14	1,540,546	-0.09(-0.69%)
Dec 07, 2009	13.26	13.34	13.21	13.23	2,394,116	-0.07(-0.52%)
Dec 04, 2009	13.35	13.43	13.14	13.30	2,213,226	+0.13(+0.98%)
Dec 03, 2009	13.26	13.32	13.17	13.17	993,607	-0.02(-0.13%)
Dec 02, 2009	13.19	13.30	13.16	13.19	831,118	+0.01(+0.09%)
Dec 01, 2009	13.08	13.23	13.08	13.18	2,015,745	+0.18(+1.37%)
Nov 30, 2009	12.93	13.01	12.86	13.00	1,214,472	+0.03(+0.20%)
Nov 27, 2009	12.88	13.05	12.81	12.97	2,172,909	-0.21(-1.62%)
Nov 25, 2009	13.20	13.21	13.16	13.19	719,111	+0.03(+0.24%)
Nov 24, 2009	13.20	13.21	13.09	13.16	1,616,341	-0.07(-0.51%)
Nov 23, 2009	13.16	13.27	13.15	13.22	967,841	+0.19(+1.49%)
Nov 20, 2009	13.01	13.05	12.96	13.03	1,235,280	-0.07(-0.54%)
Nov 19, 2009	13.22	13.23	13.01	13.10	1,389,131	-0.22(-1.68%)
Nov 18, 2009	13.38	13.38	13.25	13.32	1,246,741	-0.08(-0.59%)
Nov 17, 2009	13.30	13.40	13.29	13.40	2,525,461	+0.08(+0.61%)
Nov 16, 2009	13.23	13.37	13.22	13.32	1,822,285	+0.14(+1.04%)
Nov 13, 2009	13.11	13.22	13.06	13.18	1,784,042	+0.12(+0.96%)
Nov 12, 2009	13.11	13.21	13.04	13.06	2,899,315	-0.07(-0.55%)
Nov 11, 2009	13.12	13.18	13.05	13.13	3,290,784	+0.10(+0.77%)
Nov 10, 2009	13.00	13.10	12.98	13.03	1,258,919	-0.00(-0.03%)
Nov 09, 2009	12.87	13.04	12.84	13.04	1,163,207	+0.27(+2.13%)
Nov 06, 2009	12.70	12.81	12.65	12.76	1,141,708	+0.02(+0.17%)
Nov 05, 2009	12.64	12.78	12.60	12.74	1,227,449	+0.28(+2.22%)
Nov 04, 2009	12.47	12.61	12.45	12.47	1,382,374	+0.09(+0.70%)
Nov 03, 2009	12.32	12.39	12.26	12.38	2,697,971	-0.01(-0.12%)
Nov 02, 2009	12.39	12.51	12.26	12.39	1,713,793	+0.03(+0.25%)
Oct 30, 2009	12.67	12.68	12.33	12.36	3,520,646	-0.32(-2.54%)
Oct 29, 2009	12.55	12.71	12.50	12.69	1,813,022	+0.23(+1.87%)
Oct 28, 2009	12.63	12.70	12.41	12.45	1,696,932	-0.24(-1.86%)
Oct 27, 2009	12.84	12.88	12.65	12.69	1,845,724	-0.13(-1.03%)
Oct 26, 2009	12.88	13.06	12.77	12.82	2,338,683	-0.05(-0.41%)
Oct 23, 2009	12.91	12.92	12.82	12.87	2,562,996	-0.03(-0.26%)
Oct 22, 2009	12.82	12.93	12.71	12.91	3,350,817	+0.08(+0.64%)
Oct 21, 2009	12.87	13.05	12.80	12.82	1,908,455	-0.05(-0.41%)
Oct 20, 2009	12.79	12.88	12.79	12.88	1,245,001	+0.01(+0.11%)
Oct 19, 2009	12.77	12.89	12.71	12.86	1,251,034	+0.11(+0.87%)
Oct 16, 2009	12.83	12.83	12.65	12.75	2,042,626	-0.13(-1.03%)
Oct 15, 2009	12.81	12.88	12.80	12.88	3,065,834	-0.02(-0.13%)
Oct 14, 2009	12.96	12.96	12.82	12.90	1,908,301	+0.18(+1.44%)
Oct 13, 2009	12.71	12.77	12.66	12.72	1,035,139	+0.00(+0.00%)
Oct 12, 2009	12.78	12.79	12.64	12.72	1,459,867	+0.05(+0.36%)
Oct 09, 2009	12.49	12.69	12.47	12.67	979,785	+0.17(+1.35%)
Oct 08, 2009	12.56	12.61	12.46	12.50	1,261,133	+0.04(+0.31%)
Oct 07, 2009	12.41	12.49	12.39	12.47	950,659	+0.02(+0.17%)
Oct 06, 2009	12.28	12.47	12.28	12.44	1,015,114	+0.24(+1.95%)
Oct 05, 2009	12.15	12.26	12.05	12.21	1,178,965	+0.12(+0.95%)
Oct 02, 2009	12.01	12.18	12.01	12.09	1,537,244	-0.02(-0.14%)

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.