Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	17.91	17.70	17.70	17.70	64,255	-0.20(-1.11%)
Dec 30, 2009	17.82	17.92	17.82	17.90	75,653	-0.17(-0.95%)
Dec 29, 2009	18.10	18.18	17.96	18.07	128,050	+0.08(+0.42%)
Dec 28, 2009	17.97	18.02	17.93	18.00	96,888	+0.18(+1.00%)
Dec 24, 2009	17.88	17.89	17.76	17.82	50,724	+0.03(+0.19%)
Dec 23, 2009	17.71	17.87	17.66	17.78	170,276	+0.12(+0.70%)
Dec 22, 2009	17.68	17.69	17.58	17.66	152,770	-0.01(-0.04%)
Dec 21, 2009	17.50	17.69	17.50	17.67	525,566	+0.23(+1.34%)
Dec 18, 2009	17.41	17.50	17.22	17.43	89,819	-0.03(-0.20%)
Dec 17, 2009	17.56	17.59	17.38	17.47	58,461	-0.40(-2.22%)
Dec 16, 2009	17.84	17.98	17.84	17.87	98,873	+0.15(+0.85%)
Dec 15, 2009	17.69	17.80	17.64	17.71	348,863	-0.14(-0.77%)
Dec 14, 2009	17.78	17.86	17.74	17.85	1,054,182	+0.14(+0.81%)
Dec 11, 2009	17.82	17.82	17.61	17.71	828,297	+0.00(+0.00%)
Dec 10, 2009	17.84	17.86	17.66	17.71	1,242,444	+0.03(+0.19%)
Dec 09, 2009	17.64	17.76	17.45	17.67	364,040	-0.05(-0.31%)
Dec 08, 2009	17.82	17.82	17.66	17.73	74,212	-0.34(-1.89%)
Dec 07, 2009	18.04	18.26	18.04	18.07	392,479	-0.10(-0.53%)
Dec 04, 2009	18.34	18.47	18.04	18.17	89,169	+0.05(+0.30%)
Dec 03, 2009	18.32	18.41	18.10	18.11	172,184	-0.08(-0.41%)
Dec 02, 2009	18.16	18.29	18.12	18.19	73,001	+0.07(+0.38%)
Dec 01, 2009	18.02	18.24	17.95	18.12	132,368	+0.41(+2.32%)
Nov 30, 2009	17.69	17.84	17.54	17.71	2,152,644	+0.01(+0.04%)
Nov 27, 2009	17.50	17.88	17.45	17.70	150,466	-0.64(-3.51%)
Nov 25, 2009	18.24	18.37	18.16	18.34	232,598	+0.27(+1.52%)
Nov 24, 2009	18.10	18.12	17.96	18.07	160,966	+0.03(+0.19%)
Nov 23, 2009	18.13	18.28	18.04	18.04	193,089	+0.29(+1.62%)
Nov 20, 2009	17.66	17.78	17.64	17.75	101,889	-0.25(-1.37%)
Nov 19, 2009	18.00	18.00	17.79	18.00	156,992	-0.32(-1.72%)
Nov 18, 2009	18.34	18.39	18.15	18.31	137,960	+0.03(+0.19%)
Nov 17, 2009	18.24	18.28	18.08	18.28	135,205	-0.10(-0.56%)
Nov 16, 2009	18.31	18.49	18.27	18.38	181,366	+0.26(+1.44%)
Nov 13, 2009	17.91	18.14	17.80	18.12	178,261	+0.26(+1.46%)
Nov 12, 2009	18.13	18.23	17.81	17.86	339,959	-0.32(-1.73%)
Nov 11, 2009	18.26	18.32	18.07	18.17	157,956	+0.08(+0.42%)
Nov 10, 2009	18.00	18.12	17.94	18.10	544,198	-0.07(-0.38%)
Nov 09, 2009	17.91	18.17	17.91	18.17	193,533	+0.58(+3.27%)
Nov 06, 2009	17.40	17.66	17.39	17.59	99,495	+0.03(+0.20%)
Nov 05, 2009	17.52	17.65	17.46	17.56	234,048	+0.34(+1.99%)
Nov 04, 2009	17.24	17.45	17.20	17.21	296,113	+0.31(+1.82%)
Nov 03, 2009	16.72	16.93	16.65	16.91	245,776	-0.10(-0.56%)
Nov 02, 2009	16.97	17.31	16.77	17.00	369,276	+0.23(+1.35%)
Oct 30, 2009	17.40	17.45	16.75	16.78	482,249	-0.79(-4.52%)
Oct 29, 2009	17.38	17.63	17.38	17.57	122,401	+0.53(+3.13%)
Oct 28, 2009	17.37	17.43	16.96	17.04	336,107	-0.53(-3.00%)
Oct 27, 2009	17.78	17.78	17.48	17.56	152,167	-0.16(-0.89%)
Oct 26, 2009	18.21	18.34	17.64	17.72	411,578	-0.46(-2.52%)
Oct 23, 2009	18.23	18.23	18.11	18.18	80,887	-0.25(-1.34%)
Oct 22, 2009	18.24	18.47	18.08	18.43	143,096	+0.17(+0.94%)
Oct 21, 2009	18.21	18.56	18.21	18.26	101,141	-0.15(-0.82%)
Oct 20, 2009	18.29	18.41	18.28	18.41	107,622	-0.08(-0.41%)
Oct 19, 2009	18.39	18.53	18.31	18.48	108,008	+0.26(+1.43%)
Oct 16, 2009	18.21	18.28	18.07	18.22	390,360	-0.36(-1.92%)
Oct 15, 2009	18.40	18.58	18.37	18.58	718,602	+0.08(+0.41%)
Oct 14, 2009	18.43	18.52	18.34	18.50	165,157	+0.44(+2.43%)
Oct 13, 2009	18.02	18.09	17.91	18.06	128,610	+0.02(+0.11%)
Oct 12, 2009	18.21	18.21	18.02	18.04	225,314	+0.19(+1.07%)
Oct 09, 2009	17.81	17.90	17.75	17.85	223,136	-0.07(-0.38%)
Oct 08, 2009	17.83	18.01	17.74	17.92	1,057,991	+0.29(+1.63%)
Oct 07, 2009	17.61	17.71	17.52	17.63	357,990	+0.05(+0.31%)
Oct 06, 2009	17.48	17.72	17.46	17.58	1,491,906	+0.31(+1.78%)
Oct 05, 2009	16.96	17.32	16.94	17.27	1,700,386	+0.34(+1.98%)
Oct 02, 2009	16.86	17.10	16.84	16.93	228,163	-0.19(-1.12%)

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.