Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	15.74	15.57	15.57	15.57	97,045	-0.07(-0.44%)
Dec 30, 2009	15.53	15.71	15.50	15.64	85,819	+0.20(+1.29%)
Dec 29, 2009	15.39	15.51	15.29	15.44	473,118	+0.05(+0.35%)
Dec 28, 2009	15.22	15.39	15.20	15.39	139,351	+0.36(+2.39%)
Dec 24, 2009	14.93	15.03	14.93	15.03	19,755	+0.16(+1.08%)
Dec 23, 2009	14.91	14.95	14.79	14.87	42,297	-0.03(-0.21%)
Dec 22, 2009	14.93	15.05	14.84	14.90	54,583	-0.01(-0.05%)
Dec 21, 2009	14.72	14.91	14.71	14.91	129,700	+0.28(+1.88%)
Dec 18, 2009	14.73	14.73	14.56	14.63	234,968	-0.05(-0.31%)
Dec 17, 2009	14.53	14.70	14.45	14.68	180,906	-0.06(-0.41%)
Dec 16, 2009	14.79	14.83	14.72	14.74	205,890	-0.11(-0.77%)
Dec 15, 2009	14.83	14.88	14.79	14.86	137,638	-0.03(-0.21%)
Dec 14, 2009	14.81	14.89	14.77	14.89	149,363	+0.11(+0.72%)
Dec 11, 2009	14.73	14.79	14.72	14.78	171,076	+0.05(+0.36%)
Dec 10, 2009	14.90	14.90	14.69	14.73	96,546	-0.05(-0.31%)
Dec 09, 2009	14.71	14.83	14.68	14.77	194,274	+0.01(+0.05%)
Dec 08, 2009	14.76	14.78	14.70	14.76	123,527	+0.02(+0.10%)
Dec 07, 2009	14.51	14.76	14.46	14.75	250,267	+0.14(+0.94%)
Dec 04, 2009	14.47	14.74	14.47	14.61	106,939	+0.00(+0.00%)
Dec 03, 2009	14.53	14.78	14.53	14.61	113,036	+0.17(+1.16%)
Dec 02, 2009	14.53	14.65	14.35	14.44	136,815	+0.01(+0.05%)
Dec 01, 2009	14.45	14.51	14.40	14.44	166,255	+0.33(+2.33%)
Nov 30, 2009	14.14	14.28	13.99	14.11	103,366	-0.03(-0.22%)
Nov 27, 2009	14.03	14.26	13.94	14.14	77,891	-0.18(-1.23%)
Nov 25, 2009	14.07	14.40	14.07	14.31	242,114	+0.34(+2.46%)
Nov 24, 2009	13.94	13.99	13.85	13.97	235,036	+0.03(+0.22%)
Nov 23, 2009	14.00	14.00	13.78	13.94	324,557	-0.13(-0.92%)
Nov 20, 2009	14.06	14.20	13.95	14.07	276,648	-0.02(-0.16%)
Nov 19, 2009	14.12	14.13	14.05	14.09	215,561	-0.06(-0.43%)
Nov 18, 2009	14.18	14.19	14.02	14.15	109,012	+0.01(+0.05%)
Nov 17, 2009	14.18	14.18	13.99	14.14	144,614	-0.03(-0.22%)
Nov 16, 2009	14.08	14.24	13.96	14.18	263,094	+0.23(+1.64%)
Nov 13, 2009	14.06	14.11	13.92	13.95	109,899	-0.03(-0.22%)
Nov 12, 2009	14.40	14.40	13.88	13.98	175,116	-0.28(-1.98%)
Nov 11, 2009	14.34	14.44	14.20	14.26	174,231	-0.18(-1.27%)
Nov 10, 2009	14.52	14.53	14.37	14.44	261,549	-0.24(-1.61%)
Nov 09, 2009	14.57	14.79	14.55	14.68	549,810	+0.08(+0.52%)
Nov 06, 2009	14.45	14.65	14.22	14.60	146,398	+0.11(+0.79%)
Nov 05, 2009	14.44	14.56	14.37	14.49	108,895	-0.16(-1.10%)
Nov 04, 2009	14.59	14.87	14.48	14.65	96,285	+0.44(+3.12%)
Nov 03, 2009	14.08	14.37	13.98	14.21	119,209	-0.09(-0.64%)
Nov 02, 2009	14.50	14.58	14.08	14.30	107,036	-0.11(-0.80%)
Oct 30, 2009	14.39	14.63	14.37	14.41	65,964	-0.28(-1.87%)
Oct 29, 2009	14.70	14.73	14.53	14.69	151,538	+0.15(+1.05%)
Oct 28, 2009	15.02	15.03	14.51	14.53	80,654	-0.58(-3.84%)
Oct 27, 2009	15.14	15.19	15.02	15.12	64,490	+0.20(+1.37%)
Oct 26, 2009	15.28	15.28	14.89	14.91	77,688	-0.32(-2.09%)
Oct 23, 2009	15.22	15.57	15.18	15.23	56,596	-0.12(-0.80%)
Oct 22, 2009	15.38	15.48	15.31	15.35	77,815	+0.15(+1.01%)
Oct 21, 2009	15.23	15.35	15.18	15.20	93,134	+0.02(+0.15%)
Oct 20, 2009	15.12	15.18	15.05	15.18	89,673	-0.03(-0.20%)
Oct 19, 2009	14.99	15.21	14.99	15.21	93,925	+0.20(+1.32%)
Oct 16, 2009	15.14	15.17	15.01	15.01	65,474	-0.22(-1.46%)
Oct 15, 2009	15.03	15.25	15.03	15.23	94,692	-0.20(-1.29%)
Oct 14, 2009	15.37	15.44	15.28	15.43	93,672	+0.12(+0.80%)
Oct 13, 2009	15.19	15.31	15.12	15.31	101,299	+0.19(+1.26%)
Oct 12, 2009	15.14	15.20	15.02	15.12	52,815	+0.06(+0.41%)
Oct 09, 2009	14.88	15.05	14.88	15.05	55,576	+0.17(+1.13%)
Oct 08, 2009	14.99	14.99	14.81	14.89	48,284	-0.02(-0.10%)
Oct 07, 2009	14.96	15.00	14.84	14.90	48,527	-0.10(-0.69%)
Oct 06, 2009	15.15	15.15	14.92	15.01	121,888	+0.14(+0.95%)
Oct 05, 2009	14.69	14.89	14.64	14.86	165,913	+0.71(+5.02%)
Oct 02, 2009	13.76	14.20	13.69	14.15	129,773	-0.09(-0.64%)

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.