Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	17.31	17.20	17.20	17.20	214,000	-0.06(-0.35%)
Dec 30, 2009	17.40	17.49	17.21	17.26	263,715	-0.11(-0.63%)
Dec 29, 2009	17.43	17.45	17.33	17.37	217,024	+0.02(+0.12%)
Dec 28, 2009	17.15	17.72	17.15	17.35	270,661	+0.20(+1.17%)
Dec 24, 2009	17.24	17.28	17.04	17.15	109,716	+0.10(+0.59%)
Dec 23, 2009	17.05	17.34	16.87	17.05	323,743	+0.12(+0.71%)
Dec 22, 2009	16.96	17.03	16.80	16.93	427,911	-0.05(-0.29%)
Dec 21, 2009	16.67	16.99	16.63	16.98	363,615	+0.37(+2.23%)
Dec 18, 2009	16.44	16.62	16.26	16.61	753,792	+0.25(+1.53%)
Dec 17, 2009	16.38	16.45	16.16	16.36	493,201	-0.06(-0.37%)
Dec 16, 2009	16.26	16.52	16.19	16.42	405,095	+0.26(+1.61%)
Dec 15, 2009	16.40	16.55	16.14	16.16	325,899	-0.32(-1.94%)
Dec 14, 2009	16.14	16.50	15.99	16.48	293,914	+0.44(+2.74%)
Dec 11, 2009	15.74	16.18	15.70	16.04	332,281	+0.38(+2.43%)
Dec 10, 2009	15.64	15.96	15.55	15.66	259,851	+0.12(+0.77%)
Dec 09, 2009	15.54	15.60	15.44	15.54	250,000	+0.04(+0.26%)
Dec 08, 2009	15.62	15.69	15.42	15.50	233,427	-0.25(-1.59%)
Dec 07, 2009	15.66	15.95	15.54	15.75	291,282	+0.13(+0.83%)
Dec 04, 2009	15.74	15.90	15.43	15.62	410,210	+0.18(+1.17%)
Dec 03, 2009	15.66	15.83	15.44	15.44	392,079	-0.21(-1.34%)
Dec 02, 2009	15.28	15.67	15.23	15.65	402,753	+0.44(+2.89%)
Dec 01, 2009	14.92	15.27	14.82	15.21	333,595	+0.44(+2.98%)
Nov 30, 2009	14.67	14.82	14.39	14.77	289,285	+0.08(+0.54%)
Nov 27, 2009	14.65	14.95	14.65	14.69	127,101	-0.36(-2.39%)
Nov 25, 2009	15.10	15.14	14.93	15.05	140,774	+0.01(+0.07%)
Nov 24, 2009	15.29	15.29	14.83	15.04	217,467	-0.20(-1.31%)
Nov 23, 2009	14.93	15.27	14.93	15.24	356,096	+0.52(+3.53%)
Nov 20, 2009	14.65	14.80	14.55	14.72	280,744	-0.06(-0.41%)
Nov 19, 2009	14.97	15.01	14.64	14.78	313,851	-0.29(-1.92%)
Nov 18, 2009	15.15	15.23	14.95	15.07	244,056	-0.03(-0.20%)
Nov 17, 2009	15.10	15.21	14.97	15.10	310,529	-0.16(-1.05%)
Nov 16, 2009	14.57	15.34	14.57	15.26	710,655	+0.83(+5.75%)
Nov 13, 2009	14.40	14.52	14.27	14.43	281,318	+0.03(+0.21%)
Nov 12, 2009	14.74	14.77	14.23	14.40	368,673	-0.41(-2.77%)
Nov 11, 2009	14.90	14.94	14.60	14.81	339,684	-0.04(-0.27%)
Nov 10, 2009	14.77	14.90	14.54	14.85	422,089	+0.09(+0.61%)
Nov 09, 2009	14.49	14.96	14.40	14.76	724,996	+0.48(+3.36%)
Nov 06, 2009	13.97	14.74	13.81	14.28	752,862	+0.50(+3.63%)
Nov 05, 2009	13.22	13.82	13.04	13.78	344,271	+0.70(+5.35%)
Nov 04, 2009	13.17	13.30	13.07	13.08	336,898	-0.07(-0.53%)
Nov 03, 2009	13.02	13.27	12.82	13.15	397,634	+0.01(+0.08%)
Nov 02, 2009	13.09	13.33	12.75	13.14	374,902	+0.17(+1.31%)
Oct 30, 2009	13.37	13.49	12.95	12.97	465,268	-0.44(-3.28%)
Oct 29, 2009	13.65	13.81	13.31	13.41	469,710	-0.09(-0.67%)
Oct 28, 2009	13.80	13.84	13.48	13.50	349,657	-0.30(-2.17%)
Oct 27, 2009	13.93	14.12	13.76	13.80	259,640	-0.13(-0.93%)
Oct 26, 2009	14.11	14.42	13.87	13.93	323,395	-0.13(-0.92%)
Oct 23, 2009	14.25	14.35	14.00	14.06	356,900	-0.20(-1.40%)
Oct 22, 2009	13.92	14.30	13.87	14.26	485,767	+0.34(+2.44%)
Oct 21, 2009	14.20	14.39	13.88	13.92	569,531	-0.35(-2.45%)
Oct 20, 2009	14.17	14.57	14.08	14.27	711,437	+0.02(+0.14%)
Oct 19, 2009	14.15	14.43	13.99	14.25	389,344	+0.18(+1.28%)
Oct 16, 2009	14.02	14.17	13.83	14.07	403,478	-0.09(-0.64%)
Oct 15, 2009	14.09	14.24	13.98	14.16	321,568	+0.03(+0.21%)
Oct 14, 2009	14.20	14.27	14.02	14.13	268,895	+0.01(+0.07%)
Oct 13, 2009	14.33	14.40	13.93	14.12	462,588	-0.31(-2.15%)
Oct 12, 2009	14.47	14.56	14.40	14.43	271,693	+0.09(+0.63%)
Oct 09, 2009	14.42	14.42	14.23	14.34	401,020	-0.12(-0.83%)
Oct 08, 2009	14.27	14.68	14.20	14.46	586,107	+0.23(+1.62%)
Oct 07, 2009	14.29	14.36	14.20	14.23	739,412	-0.06(-0.42%)
Oct 06, 2009	13.64	14.44	13.55	14.29	1,247,891	+0.72(+5.31%)
Oct 05, 2009	13.42	13.76	13.40	13.57	6,107,029	+0.36(+2.73%)
Oct 02, 2009	13.17	13.70	13.17	13.21	650,766	+0.04(+0.30%)

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.