Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	13.24	12.90	12.90	12.90	7,100	-0.04(-0.27%)
Dec 30, 2009	12.52	13.20	12.52	12.94	7,543	-0.01(-0.08%)
Dec 29, 2009	13.02	13.02	12.95	12.95	3,388	-0.06(-0.46%)
Dec 28, 2009	12.94	13.01	12.94	13.01	700	+0.01(+0.08%)
Dec 24, 2009	13.02	13.02	13.00	13.00	2,794	+0.00(+0.00%)
Dec 23, 2009	13.30	13.30	12.88	13.00	14,357	-0.29(-2.18%)
Dec 22, 2009	13.30	13.31	13.17	13.29	2,200	-0.01(-0.08%)
Dec 21, 2009	13.00	13.30	13.00	13.30	4,088	+0.00(+0.00%)
Dec 18, 2009	13.27	13.31	13.27	13.30	1,300	+0.08(+0.61%)
Dec 17, 2009	13.24	13.25	13.16	13.22	2,258	+0.03(+0.23%)
Dec 16, 2009	13.16	13.19	13.08	13.19	3,461	+0.07(+0.53%)
Dec 15, 2009	13.18	13.18	13.00	13.12	6,500	-0.01(-0.08%)
Dec 14, 2009	13.12	13.13	13.12	13.13	900	+0.00(+0.00%)
Dec 11, 2009	13.07	13.13	13.07	13.13	510	+0.13(+1.00%)
Dec 10, 2009	13.20	13.20	12.76	13.00	10,200	-0.15(-1.14%)
Dec 09, 2009	13.07	13.30	12.80	13.15	10,013	+0.17(+1.31%)
Dec 08, 2009	12.98	12.98	12.98	12.98	300	+0.05(+0.39%)
Dec 07, 2009	13.04	13.10	12.93	12.93	2,833	-0.07(-0.54%)
Dec 04, 2009	13.02	13.05	12.99	13.00	11,700	-0.06(-0.46%)
Dec 03, 2009	13.35	13.35	12.75	13.06	22,500	-0.29(-2.17%)
Dec 02, 2009	13.29	13.40	13.29	13.35	3,306	-0.03(-0.22%)
Dec 01, 2009	13.32	13.45	13.22	13.38	4,338	+0.07(+0.53%)
Nov 30, 2009	13.68	13.68	13.31	13.31	8,840	-0.14(-1.04%)
Nov 27, 2009	13.44	13.45	13.42	13.45	800	-0.11(-0.81%)
Nov 25, 2009	13.58	13.60	13.56	13.56	2,665	+0.08(+0.59%)
Nov 24, 2009	13.57	13.59	13.36	13.48	10,000	-0.02(-0.15%)
Nov 23, 2009	13.55	13.55	13.34	13.50	15,540	-0.04(-0.30%)
Nov 20, 2009	13.51	13.77	13.50	13.54	3,439	+0.04(+0.30%)
Nov 19, 2009	13.76	13.78	13.50	13.50	2,750	-0.28(-2.03%)
Nov 18, 2009	13.57	13.78	13.57	13.78	4,350	+0.27(+2.00%)
Nov 17, 2009	13.63	13.63	13.50	13.51	3,960	-0.02(-0.15%)
Nov 16, 2009	13.41	13.62	13.40	13.53	18,010	+0.25(+1.88%)
Nov 13, 2009	13.30	13.34	13.23	13.28	6,300	-0.02(-0.15%)
Nov 12, 2009	13.41	13.49	13.27	13.30	24,300	-0.21(-1.55%)
Nov 11, 2009	13.72	13.72	13.51	13.51	2,250	-0.09(-0.66%)
Nov 10, 2009	13.60	13.70	13.60	13.60	4,711	-0.02(-0.12%)
Nov 09, 2009	13.76	14.07	13.60	13.62	6,311	-0.14(-1.04%)
Nov 06, 2009	14.03	14.03	13.76	13.76	1,569	-0.15(-1.08%)
Nov 05, 2009	13.60	14.00	13.60	13.91	13,175	+0.16(+1.16%)
Nov 04, 2009	13.80	13.90	13.67	13.75	2,566	-0.05(-0.36%)
Nov 03, 2009	14.00	14.15	13.80	13.80	4,200	-0.28(-1.99%)
Nov 02, 2009	13.85	14.08	13.85	14.08	3,268	+0.23(+1.66%)
Oct 30, 2009	13.87	13.92	13.85	13.85	4,162	+0.09(+0.65%)
Oct 29, 2009	13.71	13.85	13.70	13.76	3,850	+0.16(+1.18%)
Oct 28, 2009	13.47	14.02	13.35	13.60	27,465	+0.10(+0.74%)
Oct 27, 2009	13.38	13.51	13.38	13.50	1,000	+0.23(+1.73%)
Oct 26, 2009	13.57	13.68	13.22	13.27	51,800	-0.19(-1.41%)
Oct 23, 2009	13.47	13.53	13.42	13.46	69,068	+0.16(+1.20%)
Oct 22, 2009	13.31	13.35	13.30	13.30	6,519	+0.04(+0.30%)
Oct 21, 2009	13.12	13.51	13.00	13.26	11,000	+0.13(+0.99%)
Oct 20, 2009	12.98	13.30	12.98	13.13	15,062	-0.03(-0.23%)
Oct 19, 2009	13.40	13.40	12.82	13.16	44,181	-0.38(-2.81%)
Oct 16, 2009	13.65	13.65	13.37	13.54	5,800	-0.15(-1.10%)
Oct 15, 2009	13.89	13.89	13.54	13.69	4,023	-0.18(-1.31%)
Oct 14, 2009	14.12	14.12	13.81	13.87	5,176	-0.19(-1.34%)
Oct 13, 2009	14.00	14.06	13.80	14.06	7,617	+0.13(+0.94%)
Oct 12, 2009	14.01	14.10	13.90	13.93	2,300	-0.02(-0.15%)
Oct 09, 2009	14.21	14.21	13.95	13.95	5,457	-0.20(-1.41%)
Oct 08, 2009	14.15	14.15	14.15	14.15	700	+0.00(+0.00%)
Oct 07, 2009	14.24	14.24	14.15	14.15	2,374	-0.09(-0.63%)
Oct 06, 2009	14.00	14.24	13.97	14.24	4,000	+0.35(+2.52%)
Oct 05, 2009	14.01	14.10	13.89	13.89	9,395	-0.06(-0.43%)
Oct 02, 2009	13.70	14.00	13.64	13.95	17,361	+0.32(+2.35%)

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.