Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	15.25	15.07	15.07	15.07	98,111	-0.22(-1.45%)
Dec 30, 2009	14.99	15.30	14.95	15.29	75,208	+0.29(+1.95%)
Dec 29, 2009	15.00	15.13	14.98	15.00	54,428	+0.00(+0.00%)
Dec 28, 2009	15.07	15.12	14.82	15.00	61,029	-0.04(-0.29%)
Dec 24, 2009	15.13	15.23	14.97	15.04	19,805	+0.10(+0.65%)
Dec 23, 2009	14.63	15.06	14.63	14.94	122,144	+0.45(+3.12%)
Dec 22, 2009	14.40	14.72	14.30	14.49	149,517	+0.15(+1.05%)
Dec 21, 2009	14.22	14.64	14.22	14.34	134,107	+0.16(+1.12%)
Dec 18, 2009	14.57	14.88	14.08	14.18	467,227	-0.29(-2.02%)
Dec 17, 2009	14.56	14.84	14.34	14.47	162,716	-0.14(-0.97%)
Dec 16, 2009	14.90	15.01	14.45	14.61	127,499	-0.13(-0.90%)
Dec 15, 2009	15.08	15.14	14.70	14.75	143,219	-0.33(-2.17%)
Dec 14, 2009	15.13	15.18	14.90	15.07	131,255	-0.03(-0.18%)
Dec 11, 2009	15.23	15.47	14.80	15.10	84,150	-0.11(-0.70%)
Dec 10, 2009	15.45	15.61	15.15	15.21	87,932	-0.23(-1.49%)
Dec 09, 2009	15.45	15.57	15.07	15.44	107,612	+0.01(+0.06%)
Dec 08, 2009	15.61	15.92	15.27	15.43	79,521	-0.24(-1.53%)
Dec 07, 2009	15.97	16.03	15.62	15.67	92,475	-0.36(-2.26%)
Dec 04, 2009	16.23	16.74	15.82	16.03	288,002	-0.03(-0.17%)
Dec 03, 2009	16.41	16.62	16.00	16.06	161,785	-0.29(-1.79%)
Dec 02, 2009	15.55	16.39	15.55	16.35	142,042	+0.80(+5.13%)
Dec 01, 2009	15.37	15.69	15.19	15.55	164,614	+0.35(+2.27%)
Nov 30, 2009	15.30	15.34	14.40	15.21	155,321	-0.08(-0.52%)
Nov 27, 2009	15.38	15.69	15.29	15.29	74,291	-0.92(-5.68%)
Nov 25, 2009	15.69	16.22	15.56	16.21	219,503	+0.66(+4.27%)
Nov 24, 2009	15.68	15.70	15.26	15.54	83,684	-0.14(-0.90%)
Nov 23, 2009	15.39	15.92	15.37	15.69	79,005	+0.53(+3.51%)
Nov 20, 2009	15.38	15.66	14.90	15.15	87,679	-0.32(-2.06%)
Nov 19, 2009	16.06	16.06	15.35	15.47	134,954	-0.66(-4.12%)
Nov 18, 2009	16.01	16.21	15.90	16.14	71,224	+0.05(+0.33%)
Nov 17, 2009	16.20	16.20	15.87	16.08	93,660	-0.22(-1.36%)
Nov 16, 2009	15.70	16.78	15.64	16.31	173,716	+0.79(+5.08%)
Nov 13, 2009	15.22	15.97	14.84	15.52	246,696	+0.24(+1.57%)
Nov 12, 2009	15.90	15.90	14.99	15.28	228,688	-0.69(-4.33%)
Nov 11, 2009	16.30	16.44	15.50	15.97	118,161	-0.10(-0.61%)
Nov 10, 2009	16.23	16.44	15.72	16.07	503,728	-0.18(-1.09%)
Nov 09, 2009	16.13	16.44	16.03	16.24	203,138	+0.14(+0.88%)
Nov 06, 2009	15.43	16.13	15.36	16.10	183,385	+0.50(+3.24%)
Nov 05, 2009	15.15	15.60	14.95	15.60	192,467	+0.60(+4.02%)
Nov 04, 2009	15.32	15.38	14.26	15.00	594,692	-0.19(-1.23%)
Nov 03, 2009	14.64	15.24	14.52	15.18	115,310	+0.40(+2.70%)
Nov 02, 2009	14.54	15.15	14.48	14.78	144,858	+0.24(+1.64%)
Oct 30, 2009	14.64	14.83	14.29	14.54	187,427	-0.12(-0.79%)
Oct 29, 2009	14.61	14.80	13.91	14.66	226,234	+0.14(+0.98%)
Oct 28, 2009	14.91	15.06	14.43	14.52	200,983	-0.42(-2.79%)
Oct 27, 2009	15.33	15.60	14.84	14.93	130,159	-0.31(-2.03%)
Oct 26, 2009	15.70	16.19	15.23	15.24	127,806	-0.47(-2.99%)
Oct 23, 2009	16.37	16.43	15.69	15.71	204,642	-0.66(-4.00%)
Oct 22, 2009	16.03	16.58	16.03	16.37	173,668	+0.34(+2.10%)
Oct 21, 2009	16.12	16.74	16.01	16.03	171,079	-0.10(-0.60%)
Oct 20, 2009	16.03	16.21	16.02	16.13	304,018	-0.54(-3.24%)
Oct 19, 2009	16.23	16.73	16.11	16.67	83,474	+0.56(+3.46%)
Oct 16, 2009	16.21	16.40	16.00	16.11	93,338	-0.15(-0.93%)
Oct 15, 2009	15.96	16.40	15.90	16.26	119,897	+0.25(+1.55%)
Oct 14, 2009	16.41	16.41	15.89	16.01	108,490	-0.11(-0.66%)
Oct 13, 2009	15.85	16.14	15.56	16.12	78,534	+0.31(+1.96%)
Oct 12, 2009	16.39	16.55	15.72	15.81	50,210	-0.51(-3.15%)
Oct 09, 2009	15.63	16.50	15.58	16.32	105,250	+0.69(+4.42%)
Oct 08, 2009	15.61	15.94	15.48	15.63	119,947	+0.18(+1.15%)
Oct 07, 2009	15.92	15.92	15.28	15.46	83,483	-0.46(-2.89%)
Oct 06, 2009	15.76	16.16	15.46	15.92	102,259	+0.28(+1.81%)
Oct 05, 2009	15.31	15.71	15.23	15.63	97,756	+0.33(+2.14%)
Oct 02, 2009	14.97	15.36	14.70	15.31	186,080	+0.34(+2.25%)

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.