Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	15.92	15.62	15.62	15.62	383,200	-0.29(-1.82%)
Dec 30, 2009	15.63	15.92	15.34	15.91	144,846	+0.33(+2.12%)
Dec 29, 2009	15.28	15.84	15.25	15.58	171,285	+0.28(+1.83%)
Dec 28, 2009	15.40	15.41	15.16	15.30	128,496	+0.00(+0.00%)
Dec 24, 2009	15.24	15.44	15.05	15.30	86,146	+0.07(+0.46%)
Dec 23, 2009	15.10	15.26	14.94	15.23	220,979	+0.18(+1.20%)
Dec 22, 2009	15.15	15.25	14.91	15.05	381,414	-0.22(-1.44%)
Dec 21, 2009	15.44	15.86	15.15	15.27	244,296	-0.16(-1.04%)
Dec 18, 2009	15.46	15.53	15.12	15.43	187,374	+0.11(+0.72%)
Dec 17, 2009	15.62	15.78	15.32	15.32	92,125	-0.30(-1.92%)
Dec 16, 2009	15.75	15.78	15.40	15.62	218,375	-0.10(-0.64%)
Dec 15, 2009	15.28	15.74	15.12	15.72	469,554	+0.37(+2.41%)
Dec 14, 2009	15.05	15.50	14.91	15.35	373,537	+0.25(+1.66%)
Dec 11, 2009	15.07	15.29	15.00	15.10	551,365	+0.03(+0.20%)
Dec 10, 2009	14.92	15.16	14.92	15.07	1,106,484	+0.18(+1.21%)
Dec 09, 2009	15.56	15.65	14.76	14.89	3,394,437	-0.60(-3.87%)
Dec 08, 2009	15.78	15.96	15.35	15.49	232,216	-0.51(-3.19%)
Dec 07, 2009	16.51	16.58	15.82	16.00	110,628	-0.59(-3.56%)
Dec 04, 2009	16.26	16.72	16.03	16.59	150,284	+0.52(+3.24%)
Dec 03, 2009	16.20	16.39	16.00	16.07	93,693	-0.22(-1.35%)
Dec 02, 2009	17.21	17.21	16.19	16.29	101,546	-0.78(-4.57%)
Dec 01, 2009	17.12	17.44	16.81	17.07	82,000	+0.12(+0.71%)
Nov 30, 2009	17.03	17.21	16.84	16.95	363,803	-0.16(-0.94%)
Nov 27, 2009	17.14	17.25	16.49	17.11	85,867	-0.13(-0.75%)
Nov 25, 2009	17.16	17.39	17.14	17.24	34,507	-0.06(-0.35%)
Nov 24, 2009	17.50	17.50	17.21	17.30	37,107	-0.17(-0.97%)
Nov 23, 2009	16.86	17.57	16.61	17.47	77,468	+0.79(+4.74%)
Nov 20, 2009	16.90	17.00	16.50	16.68	143,971	-1.10(-6.19%)
Nov 19, 2009	17.39	17.97	17.02	17.78	218,673	+0.39(+2.24%)
Nov 18, 2009	16.90	17.70	16.82	17.39	152,288	+0.50(+2.96%)
Nov 17, 2009	16.49	17.15	16.25	16.89	250,423	+0.65(+4.00%)
Nov 16, 2009	15.18	16.69	15.18	16.24	429,253	+1.23(+8.19%)
Nov 13, 2009	16.25	16.50	14.96	15.01	654,372	-0.39(-2.53%)
Nov 12, 2009	15.15	15.50	14.82	15.40	317,401	+0.19(+1.25%)
Nov 11, 2009	15.50	15.52	15.20	15.21	229,695	-0.19(-1.23%)
Nov 10, 2009	15.47	15.62	15.35	15.40	61,500	-0.07(-0.45%)
Nov 09, 2009	15.57	15.82	15.40	15.47	44,383	-0.19(-1.21%)
Nov 06, 2009	15.62	15.71	15.38	15.66	28,883	+0.07(+0.45%)
Nov 05, 2009	15.56	15.82	15.50	15.59	51,005	-0.03(-0.19%)
Nov 04, 2009	15.82	15.97	15.57	15.62	79,663	-0.19(-1.20%)
Nov 03, 2009	15.70	15.91	15.66	15.81	29,310	+0.04(+0.25%)
Nov 02, 2009	15.83	15.92	15.67	15.77	26,885	-0.03(-0.19%)
Oct 30, 2009	16.08	16.24	15.75	15.80	140,270	-0.15(-0.94%)
Oct 29, 2009	16.06	16.11	15.79	15.95	43,027	+0.01(+0.06%)
Oct 28, 2009	16.05	16.14	15.90	15.94	57,116	-0.06(-0.38%)
Oct 27, 2009	16.52	16.62	15.98	16.00	68,900	-0.38(-2.32%)
Oct 26, 2009	16.64	17.20	16.20	16.38	152,564	+0.35(+2.18%)
Oct 23, 2009	16.05	16.38	16.02	16.03	75,780	-0.12(-0.74%)
Oct 22, 2009	16.04	16.20	15.95	16.15	54,003	+0.13(+0.81%)
Oct 21, 2009	16.09	16.23	16.00	16.02	25,414	+0.01(+0.06%)
Oct 20, 2009	15.99	16.09	15.98	16.01	72,399	-0.08(-0.50%)
Oct 19, 2009	16.16	16.46	16.05	16.09	39,239	+0.04(+0.25%)
Oct 16, 2009	16.17	16.35	16.00	16.05	54,140	-0.25(-1.53%)
Oct 15, 2009	16.47	16.47	16.07	16.30	65,459	-0.24(-1.45%)
Oct 14, 2009	17.00	17.01	16.48	16.54	41,055	-0.32(-1.90%)
Oct 13, 2009	16.70	17.00	16.13	16.86	254,322	+0.20(+1.20%)
Oct 12, 2009	16.13	16.79	16.10	16.66	218,064	+0.36(+2.21%)
Oct 09, 2009	16.03	16.31	15.98	16.30	95,606	+0.31(+1.94%)
Oct 08, 2009	16.20	16.32	15.79	15.99	90,694	-0.04(-0.25%)
Oct 07, 2009	15.73	16.35	15.73	16.03	91,079	+0.60(+3.89%)
Oct 06, 2009	15.22	15.43	15.04	15.43	77,467	+0.39(+2.59%)
Oct 05, 2009	15.02	15.30	14.97	15.04	82,273	+0.04(+0.27%)
Oct 02, 2009	15.10	15.35	15.00	15.00	133,452	-0.15(-0.99%)

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.