Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	16.38	16.11	16.11	16.11	471,100	-0.23(-1.41%)
Dec 30, 2009	15.87	16.35	15.73	16.34	651,194	+0.43(+2.70%)
Dec 29, 2009	15.81	15.93	15.74	15.91	321,593	+0.07(+0.44%)
Dec 28, 2009	15.42	15.92	15.40	15.84	321,843	+0.45(+2.92%)
Dec 24, 2009	15.40	15.59	15.34	15.39	228,878	+0.07(+0.46%)
Dec 23, 2009	15.55	15.61	14.80	15.32	863,209	-0.12(-0.78%)
Dec 22, 2009	15.65	15.96	15.22	15.44	941,469	-0.21(-1.34%)
Dec 21, 2009	15.43	15.76	15.23	15.65	767,505	+0.28(+1.82%)
Dec 18, 2009	14.79	15.44	14.69	15.37	1,465,170	+0.68(+4.63%)
Dec 17, 2009	14.41	14.82	14.26	14.69	1,000,502	+0.22(+1.52%)
Dec 16, 2009	14.44	14.57	14.26	14.47	571,158	+0.15(+1.05%)
Dec 15, 2009	14.12	14.38	14.05	14.32	704,481	+0.20(+1.42%)
Dec 14, 2009	14.03	14.15	13.98	14.12	508,083	+0.22(+1.58%)
Dec 11, 2009	14.10	14.22	13.84	13.90	647,915	-0.16(-1.14%)
Dec 10, 2009	14.14	14.30	13.99	14.06	802,063	+0.00(+0.00%)
Dec 09, 2009	14.29	14.48	13.89	14.06	572,549	-0.32(-2.23%)
Dec 08, 2009	14.52	14.74	14.26	14.38	751,621	-0.20(-1.37%)
Dec 07, 2009	15.07	15.07	14.33	14.58	1,746,368	-0.38(-2.54%)
Dec 04, 2009	14.73	15.08	14.64	14.96	920,541	+0.53(+3.67%)
Dec 03, 2009	14.35	14.62	14.21	14.43	1,178,472	+0.15(+1.05%)
Dec 02, 2009	13.62	14.66	13.62	14.28	709,273	+0.21(+1.49%)
Dec 01, 2009	13.93	14.11	13.62	14.07	1,181,677	+0.25(+1.81%)
Nov 30, 2009	13.68	13.86	13.49	13.82	542,794	+0.07(+0.51%)
Nov 27, 2009	13.93	13.96	13.59	13.75	265,736	-0.45(-3.17%)
Nov 25, 2009	14.13	14.21	13.95	14.20	311,953	+0.19(+1.36%)
Nov 24, 2009	14.12	14.12	13.70	14.01	571,359	-0.14(-0.99%)
Nov 23, 2009	14.05	14.42	14.05	14.15	441,939	+0.20(+1.43%)
Nov 20, 2009	14.15	14.18	13.88	13.95	599,139	-0.28(-1.97%)
Nov 19, 2009	14.40	14.49	14.19	14.23	842,424	-0.33(-2.27%)
Nov 18, 2009	14.19	14.56	14.09	14.56	1,384,845	+0.42(+2.97%)
Nov 17, 2009	14.46	14.46	14.07	14.14	824,429	-0.24(-1.67%)
Nov 16, 2009	14.10	14.66	13.98	14.38	1,395,233	+0.37(+2.64%)
Nov 13, 2009	14.10	14.16	13.84	14.01	821,273	-0.10(-0.71%)
Nov 12, 2009	14.55	14.64	13.93	14.11	2,540,365	-0.51(-3.49%)
Nov 11, 2009	14.62	15.11	14.47	14.62	1,223,233	+0.19(+1.32%)
Nov 10, 2009	14.60	14.85	14.31	14.43	2,252,247	-0.27(-1.84%)
Nov 09, 2009	14.92	14.98	14.58	14.70	1,309,042	-0.13(-0.88%)
Nov 06, 2009	14.94	15.09	14.49	14.83	1,322,967	-0.26(-1.72%)
Nov 05, 2009	16.69	16.69	14.91	15.09	2,084,703	-0.77(-4.85%)
Nov 04, 2009	16.15	16.34	15.82	15.86	1,708,472	-0.24(-1.49%)
Nov 03, 2009	15.67	16.15	15.45	16.10	923,020	+0.33(+2.09%)
Nov 02, 2009	16.15	16.39	15.22	15.77	1,277,546	-0.39(-2.41%)
Oct 30, 2009	16.34	16.44	15.93	16.16	1,554,576	-0.36(-2.18%)
Oct 29, 2009	16.48	16.71	16.25	16.52	1,097,928	+0.27(+1.66%)
Oct 28, 2009	16.40	16.57	15.90	16.25	1,108,122	-0.28(-1.69%)
Oct 27, 2009	16.47	16.87	16.45	16.53	804,835	+0.08(+0.49%)
Oct 26, 2009	17.15	17.31	16.35	16.45	1,124,346	-0.65(-3.80%)
Oct 23, 2009	17.02	17.15	16.89	17.10	763,993	-0.50(-2.84%)
Oct 22, 2009	17.03	17.64	17.00	17.60	523,654	+0.53(+3.10%)
Oct 21, 2009	17.58	18.00	17.02	17.07	536,708	-0.62(-3.50%)
Oct 20, 2009	17.58	17.74	17.39	17.69	639,192	-0.33(-1.83%)
Oct 19, 2009	18.28	18.28	17.73	18.02	590,927	-0.16(-0.88%)
Oct 16, 2009	18.49	18.49	18.03	18.18	526,893	-0.41(-2.21%)
Oct 15, 2009	18.71	18.82	18.47	18.59	496,088	-0.33(-1.74%)
Oct 14, 2009	18.40	19.04	18.38	18.92	774,622	+0.60(+3.28%)
Oct 13, 2009	18.01	18.46	17.86	18.32	798,400	+0.33(+1.83%)
Oct 12, 2009	17.81	18.54	17.72	17.99	764,184	-0.58(-3.12%)
Oct 09, 2009	18.36	18.59	18.10	18.57	561,192	+0.13(+0.70%)
Oct 08, 2009	18.68	18.74	18.19	18.44	892,523	-0.05(-0.27%)
Oct 07, 2009	18.61	18.69	18.16	18.49	421,535	-0.22(-1.18%)
Oct 06, 2009	19.00	19.26	18.38	18.71	839,948	-0.24(-1.27%)
Oct 05, 2009	19.52	19.52	18.77	18.95	1,031,547	-0.29(-1.51%)
Oct 02, 2009	19.04	19.65	18.83	19.24	478,557	-0.05(-0.26%)

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.