Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	17.63	17.37	17.37	17.37	3,302	-0.36(-2.05%)
Dec 30, 2009	17.77	17.77	17.49	17.73	373	+0.33(+1.88%)
Dec 29, 2009	18.05	18.05	17.26	17.41	1,348	-0.18(-1.03%)
Dec 28, 2009	17.44	17.77	16.75	17.59	1,739	+0.15(+0.83%)
Dec 24, 2009	17.63	17.92	17.44	17.44	2,105	-0.33(-1.84%)
Dec 23, 2009	17.73	17.77	17.44	17.77	988	+0.11(+0.62%)
Dec 22, 2009	17.81	17.81	17.63	17.66	2,681	-0.15(-0.82%)
Dec 21, 2009	17.63	17.81	17.55	17.81	6,411	+0.18(+1.03%)
Dec 18, 2009	17.95	18.06	17.55	17.63	4,025	-0.18(-1.02%)
Dec 17, 2009	17.77	17.96	17.19	17.81	4,030	-0.40(-2.18%)
Dec 16, 2009	18.28	18.37	18.20	18.20	1,506	-0.29(-1.59%)
Dec 15, 2009	18.57	18.82	18.24	18.50	5,514	-0.07(-0.39%)
Dec 14, 2009	18.72	18.90	18.57	18.57	2,817	-0.15(-0.78%)
Dec 11, 2009	18.79	19.15	18.53	18.72	19,400	-0.07(-0.39%)
Dec 10, 2009	17.55	18.79	17.41	18.79	12,395	+1.38(+7.93%)
Dec 09, 2009	16.77	18.10	16.72	17.41	14,761	+0.47(+2.79%)
Dec 08, 2009	17.12	17.12	16.94	16.94	1,912	-0.07(-0.43%)
Dec 07, 2009	17.08	17.15	16.90	17.01	4,117	-0.07(-0.43%)
Dec 04, 2009	17.04	17.08	16.94	17.08	2,393	+0.25(+1.51%)
Dec 03, 2009	16.72	16.90	16.43	16.83	11,961	+0.29(+1.76%)
Dec 02, 2009	16.54	16.64	16.54	16.54	2,228	+0.00(+0.00%)
Dec 01, 2009	16.86	16.86	16.54	16.54	5,973	-0.18(-1.09%)
Nov 30, 2009	16.72	17.15	15.99	16.72	14,851	+0.00(+0.00%)
Nov 27, 2009	16.57	16.72	15.99	16.72	1,496	+0.18(+1.10%)
Nov 25, 2009	16.86	16.86	16.34	16.54	1,092	-0.62(-3.60%)
Nov 24, 2009	16.28	17.15	15.82	17.15	3,219	+0.94(+5.83%)
Nov 23, 2009	15.77	16.90	15.74	16.21	10,078	+0.40(+2.53%)
Nov 20, 2009	16.90	17.19	15.77	15.81	4,679	-1.05(-6.25%)
Nov 19, 2009	16.86	16.90	16.86	16.86	659	-0.02(-0.11%)
Nov 18, 2009	16.57	16.90	16.35	16.88	1,072	-0.02(-0.11%)
Nov 17, 2009	16.83	17.04	16.53	16.90	567	+0.40(+2.42%)
Nov 16, 2009	16.68	16.86	16.35	16.50	2,806	+0.33(+2.02%)
Nov 13, 2009	16.10	16.17	15.81	16.17	1,332	+0.07(+0.45%)
Nov 12, 2009	16.28	16.28	15.81	16.10	454	-0.25(-1.55%)
Nov 11, 2009	16.32	16.35	16.32	16.35	742	-0.00(-0.00%)
Nov 10, 2009	16.50	16.86	15.66	16.35	6,129	+0.58(+3.68%)
Nov 09, 2009	16.86	16.86	15.77	15.77	3,931	-0.76(-4.61%)
Nov 06, 2009	16.50	16.54	15.99	16.54	1,498	+0.18(+1.11%)
Nov 05, 2009	16.17	16.50	16.04	16.35	2,325	+0.18(+1.12%)
Nov 04, 2009	16.17	16.17	15.55	16.17	715	+0.00(+0.00%)
Nov 03, 2009	15.88	16.35	15.55	16.17	3,615	+0.33(+2.06%)
Nov 02, 2009	15.70	16.17	15.46	15.84	2,314	+0.04(+0.23%)
Oct 30, 2009	16.28	16.32	15.30	15.81	1,175	-0.07(-0.46%)
Oct 29, 2009	16.32	16.32	15.81	15.88	1,926	+0.11(+0.69%)
Oct 28, 2009	15.37	16.10	15.26	15.77	4,160	-0.22(-1.36%)
Oct 27, 2009	15.77	16.06	15.59	15.99	5,404	-0.11(-0.68%)
Oct 26, 2009	15.48	16.17	15.48	16.10	1,348	+0.11(+0.68%)
Oct 23, 2009	15.77	16.32	15.63	15.99	5,131	-0.22(-1.35%)
Oct 22, 2009	15.74	16.32	15.70	16.21	1,520	-0.15(-0.89%)
Oct 21, 2009	16.32	16.35	15.37	16.35	3,196	+0.07(+0.45%)
Oct 20, 2009	16.30	16.34	15.99	16.28	1,041	-0.07(-0.44%)
Oct 19, 2009	16.28	16.35	16.06	16.35	401	-0.36(-2.17%)
Oct 16, 2009	16.39	16.72	15.84	16.72	1,468	+0.04(+0.22%)
Oct 15, 2009	16.28	16.82	15.45	16.68	9,665	+0.33(+2.00%)
Oct 14, 2009	16.64	16.64	15.63	16.35	4,622	-0.18(-1.10%)
Oct 13, 2009	16.64	16.73	15.84	16.54	5,861	-0.51(-2.99%)
Oct 12, 2009	15.34	17.04	13.92	17.04	8,226	+1.60(+10.35%)
Oct 09, 2009	15.26	15.88	14.54	15.45	8,559	-0.36(-2.30%)
Oct 08, 2009	16.57	16.57	15.63	15.81	3,876	-0.36(-2.25%)
Oct 07, 2009	15.63	16.17	15.45	16.17	5,317	+0.55(+3.49%)
Oct 06, 2009	15.81	16.14	14.97	15.63	2,298	-0.15(-0.92%)
Oct 05, 2009	16.24	16.99	15.70	15.77	9,773	-0.18(-1.14%)
Oct 02, 2009	14.50	15.95	14.50	15.95	26,444	+1.60(+11.14%)

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.