Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	17.55	18.04	18.04	18.04	29,855	+0.49(+2.80%)
Dec 30, 2009	17.69	17.69	17.24	17.55	47,820	-0.14(-0.79%)
Dec 29, 2009	17.63	18.01	17.47	17.69	65,701	-0.05(-0.31%)
Dec 28, 2009	17.84	17.85	17.18	17.75	66,664	+0.30(+1.74%)
Dec 24, 2009	17.76	17.84	17.37	17.44	57,646	-0.47(-2.61%)
Dec 23, 2009	17.87	17.97	17.76	17.91	107,046	-0.07(-0.37%)
Dec 22, 2009	18.02	18.12	17.76	17.98	1,173,057	+0.18(+1.02%)
Dec 21, 2009	17.68	17.98	17.59	17.79	118,966	+0.13(+0.76%)
Dec 18, 2009	17.42	17.75	17.18	17.66	93,654	+0.25(+1.43%)
Dec 17, 2009	17.49	17.72	17.32	17.41	118,585	-0.47(-2.62%)
Dec 16, 2009	17.32	17.95	17.32	17.88	263,342	+0.54(+3.09%)
Dec 15, 2009	17.41	17.45	17.15	17.35	83,030	+0.01(+0.03%)
Dec 14, 2009	17.35	17.64	17.30	17.34	131,387	+0.13(+0.74%)
Dec 11, 2009	17.28	17.37	16.75	17.21	155,550	-0.04(-0.21%)
Dec 10, 2009	17.22	17.48	17.01	17.25	148,256	+0.21(+1.21%)
Dec 09, 2009	17.04	17.28	16.88	17.04	210,877	-0.31(-1.78%)
Dec 08, 2009	16.98	17.46	16.98	17.35	157,814	+0.15(+0.88%)
Dec 07, 2009	16.68	17.22	16.60	17.20	116,463	+0.21(+1.21%)
Dec 04, 2009	17.13	17.35	16.42	16.99	117,363	-0.30(-1.75%)
Dec 03, 2009	17.28	17.72	17.26	17.30	111,188	-0.01(-0.07%)
Dec 02, 2009	17.60	18.04	17.12	17.31	153,772	-0.64(-3.58%)
Dec 01, 2009	16.75	18.10	16.68	17.95	276,425	+1.41(+8.50%)
Nov 30, 2009	17.11	17.41	16.30	16.54	163,568	-0.67(-3.91%)
Nov 27, 2009	17.11	17.43	16.37	17.22	195,458	-0.79(-4.38%)
Nov 25, 2009	18.02	18.41	17.91	18.01	325,671	-0.01(-0.07%)
Nov 24, 2009	17.21	18.23	17.21	18.02	196,242	+0.28(+1.57%)
Nov 23, 2009	17.38	18.02	17.38	17.74	197,858	+0.17(+0.97%)
Nov 20, 2009	17.32	17.58	17.31	17.57	85,308	+0.25(+1.47%)
Nov 19, 2009	17.28	17.43	16.37	17.31	390,790	-0.20(-1.14%)
Nov 18, 2009	18.38	18.38	16.96	17.51	925,827	-0.90(-4.87%)
Nov 17, 2009	19.02	19.14	18.16	18.41	745,956	-0.48(-2.54%)
Nov 16, 2009	19.23	19.79	18.62	18.89	152,873	-0.33(-1.73%)
Nov 13, 2009	18.68	19.30	18.56	19.22	158,242	+0.13(+0.67%)
Nov 12, 2009	19.44	19.44	19.02	19.10	91,638	-0.22(-1.13%)
Nov 11, 2009	20.10	20.10	18.90	19.32	165,535	-0.36(-1.85%)
Nov 10, 2009	19.70	19.93	19.40	19.68	219,003	-0.29(-1.46%)
Nov 09, 2009	20.38	20.52	18.19	19.97	189,359	-0.24(-1.17%)
Nov 06, 2009	19.35	20.28	19.06	20.21	132,696	+0.38(+1.93%)
Nov 05, 2009	19.65	20.12	18.89	19.82	230,442	+0.41(+2.12%)
Nov 04, 2009	19.28	20.21	19.10	19.41	282,038	+0.38(+1.97%)
Nov 03, 2009	18.65	19.25	18.53	19.04	243,113	+0.16(+0.87%)
Nov 02, 2009	17.75	19.20	17.48	18.87	303,908	+1.15(+6.50%)
Oct 30, 2009	18.31	18.66	17.64	17.72	279,432	-0.32(-1.75%)
Oct 29, 2009	17.45	18.18	17.45	18.04	238,283	+0.41(+2.34%)
Oct 28, 2009	18.19	18.46	17.34	17.62	382,696	-0.72(-3.90%)
Oct 27, 2009	18.53	18.72	18.19	18.34	118,904	-0.02(-0.13%)
Oct 26, 2009	18.89	19.10	18.24	18.36	254,649	-0.25(-1.34%)
Oct 23, 2009	18.62	18.79	18.55	18.61	169,951	+0.24(+1.29%)
Oct 22, 2009	17.62	18.46	17.31	18.38	259,630	+0.75(+4.27%)
Oct 21, 2009	17.72	18.07	17.52	17.62	151,794	-0.02(-0.14%)
Oct 20, 2009	17.72	17.85	17.51	17.65	200,831	-0.27(-1.49%)
Oct 19, 2009	16.71	18.00	16.56	17.91	339,343	+1.50(+9.12%)
Oct 16, 2009	16.48	16.84	16.37	16.42	112,308	-0.53(-3.11%)
Oct 15, 2009	16.93	17.20	16.76	16.95	172,805	+0.00(+0.00%)
Oct 14, 2009	16.73	17.21	16.73	16.95	161,859	+0.36(+2.16%)
Oct 13, 2009	16.48	17.08	16.27	16.59	306,000	-0.27(-1.62%)
Oct 12, 2009	16.74	17.14	16.05	16.86	99,980	+0.85(+5.34%)
Oct 09, 2009	15.42	16.05	15.07	16.01	165,041	+0.49(+3.17%)
Oct 08, 2009	15.47	15.60	15.04	15.51	299,153	+0.28(+1.83%)
Oct 07, 2009	15.82	16.02	15.13	15.24	309,653	-0.48(-3.05%)
Oct 06, 2009	15.87	15.98	15.55	15.71	148,005	+0.30(+1.97%)
Oct 05, 2009	14.92	15.48	14.92	15.41	187,552	+0.73(+4.96%)
Oct 02, 2009	14.61	14.87	14.34	14.68	135,248	-0.01(-0.04%)

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.