Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	16.76	16.58	16.58	16.58	21,231	-0.21(-1.25%)
Dec 30, 2009	16.85	16.88	16.76	16.79	4,248	-0.21(-1.23%)
Dec 29, 2009	17.09	17.10	16.98	17.00	39,263	-0.10(-0.61%)
Dec 28, 2009	16.95	18.17	16.92	17.10	415,428	+0.28(+1.64%)
Dec 24, 2009	16.62	17.61	16.01	16.83	14,131	+0.16(+0.96%)
Dec 23, 2009	16.89	16.89	16.62	16.67	9,384	-0.08(-0.48%)
Dec 22, 2009	16.57	16.77	16.45	16.75	93,500	+0.37(+2.28%)
Dec 21, 2009	16.28	16.45	16.24	16.37	13,239	+0.38(+2.39%)
Dec 18, 2009	15.85	15.99	15.80	15.99	10,820	+0.30(+1.92%)
Dec 17, 2009	15.78	15.79	15.61	15.69	13,442	-0.32(-1.97%)
Dec 16, 2009	15.85	16.19	15.85	16.01	16,164	+0.14(+0.88%)
Dec 15, 2009	16.03	16.16	15.87	15.87	16,872	-0.22(-1.36%)
Dec 14, 2009	16.35	16.35	16.01	16.08	45,828	+0.00(+0.00%)
Dec 11, 2009	16.06	16.08	15.86	16.08	13,177	+0.30(+1.91%)
Dec 10, 2009	15.87	15.87	15.78	15.78	5,546	+0.05(+0.31%)
Dec 09, 2009	15.86	15.86	15.56	15.73	6,025	-0.02(-0.12%)
Dec 08, 2009	16.01	16.01	15.56	15.75	17,023	-0.26(-1.62%)
Dec 07, 2009	15.57	16.12	15.54	16.01	14,690	+0.78(+5.10%)
Dec 04, 2009	15.07	15.53	15.07	15.24	5,186	+0.24(+1.58%)
Dec 03, 2009	15.41	15.41	14.95	15.00	8,516	-0.06(-0.42%)
Dec 02, 2009	14.76	15.17	14.73	15.06	35,072	+0.44(+3.01%)
Dec 01, 2009	14.35	14.63	14.35	14.62	9,780	+0.65(+4.62%)
Nov 30, 2009	14.14	14.14	13.83	13.98	6,514	-0.31(-2.14%)
Nov 27, 2009	12.80	14.41	12.80	14.28	14,384	-0.33(-2.27%)
Nov 25, 2009	14.45	14.67	14.45	14.61	7,290	+0.18(+1.27%)
Nov 24, 2009	14.36	14.50	14.31	14.43	8,296	+0.12(+0.86%)
Nov 23, 2009	13.90	14.33	13.90	14.31	3,387	+0.68(+4.97%)
Nov 20, 2009	13.54	13.65	13.54	13.63	6,464	+0.19(+1.44%)
Nov 19, 2009	13.76	13.76	13.44	13.44	4,952	-0.43(-3.11%)
Nov 18, 2009	13.59	13.87	13.59	13.87	2,282	+0.03(+0.24%)
Nov 17, 2009	13.39	13.83	13.39	13.83	15,267	+0.14(+1.06%)
Nov 16, 2009	13.62	13.79	13.62	13.69	10,117	+0.44(+3.34%)
Nov 13, 2009	13.20	13.27	13.20	13.25	1,431	+0.11(+0.83%)
Nov 12, 2009	13.39	13.40	13.13	13.14	8,607	-0.26(-1.94%)
Nov 11, 2009	13.50	13.56	13.29	13.40	43,504	-0.02(-0.13%)
Nov 10, 2009	13.41	13.41	13.41	13.41	1,192	+0.04(+0.28%)
Nov 09, 2009	12.74	13.38	12.74	13.38	2,082	+0.58(+4.52%)
Nov 06, 2009	12.70	12.81	12.70	12.80	1,574	+0.08(+0.63%)
Nov 05, 2009	12.61	12.75	12.61	12.72	16,154	+0.12(+0.96%)
Nov 04, 2009	12.65	12.65	12.53	12.60	1,789	+0.30(+2.46%)
Nov 03, 2009	12.04	12.29	12.04	12.29	3,339	+0.25(+2.09%)
Nov 02, 2009	12.29	12.51	11.99	12.04	48,333	-0.24(-1.96%)
Oct 30, 2009	12.84	12.84	12.17	12.28	8,707	-0.66(-5.08%)
Oct 29, 2009	12.87	12.97	12.87	12.94	9,351	+0.20(+1.58%)
Oct 28, 2009	12.88	12.99	12.74	12.74	18,766	-0.23(-1.79%)
Oct 27, 2009	13.06	13.09	12.96	12.97	3,339	+0.02(+0.14%)
Oct 26, 2009	13.64	13.64	12.94	12.95	19,585	-0.48(-3.56%)
Oct 23, 2009	13.46	13.46	13.35	13.43	9,294	-0.27(-1.99%)
Oct 22, 2009	13.37	13.93	13.37	13.70	5,866	+0.10(+0.74%)
Oct 21, 2009	13.78	13.97	13.60	13.60	2,511	-0.10(-0.73%)
Oct 20, 2009	13.68	13.71	13.68	13.70	8,132	-0.35(-2.48%)
Oct 19, 2009	13.92	14.05	13.90	14.05	12,994	+0.20(+1.45%)
Oct 16, 2009	13.83	13.88	13.83	13.85	2,876	-0.24(-1.70%)
Oct 15, 2009	14.17	14.17	14.09	14.09	5,248	-0.05(-0.36%)
Oct 14, 2009	14.13	14.16	14.06	14.14	12,409	+0.39(+2.80%)
Oct 13, 2009	13.94	13.94	13.75	13.75	720	-0.19(-1.36%)
Oct 12, 2009	13.97	14.01	13.94	13.94	3,547	+0.11(+0.80%)
Oct 09, 2009	13.78	13.83	13.78	13.83	956	-0.24(-1.73%)
Oct 08, 2009	14.17	14.17	14.08	14.08	2,089	-0.02(-0.15%)
Oct 07, 2009	13.94	14.24	13.94	14.10	4,157	-0.16(-1.09%)
Oct 06, 2009	14.17	14.29	14.17	14.25	3,342	+0.28(+2.01%)
Oct 05, 2009	13.72	13.97	13.72	13.97	2,760	+0.41(+3.00%)
Oct 02, 2009	13.62	13.70	13.05	13.57	11,517	-0.18(-1.31%)

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.