Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	17.46	17.16	17.16	17.16	311,974	-0.26(-1.52%)
Dec 30, 2009	17.44	17.58	17.41	17.42	404,028	-0.01(-0.08%)
Dec 29, 2009	17.48	17.61	17.40	17.44	423,810	-0.06(-0.32%)
Dec 28, 2009	17.62	17.65	17.45	17.49	368,970	-0.08(-0.44%)
Dec 24, 2009	17.50	17.62	17.49	17.57	146,465	+0.05(+0.28%)
Dec 23, 2009	17.59	17.73	17.44	17.52	413,928	+0.01(+0.04%)
Dec 22, 2009	17.38	17.51	17.29	17.51	478,045	+0.14(+0.80%)
Dec 21, 2009	17.31	17.50	17.31	17.37	455,656	+0.14(+0.81%)
Dec 18, 2009	17.15	17.33	17.15	17.24	843,387	+0.11(+0.65%)
Dec 17, 2009	17.03	17.19	16.92	17.12	407,062	+0.11(+0.64%)
Dec 16, 2009	17.32	17.32	17.01	17.02	599,696	-0.23(-1.35%)
Dec 15, 2009	17.16	17.26	16.99	17.25	613,521	-0.01(-0.08%)
Dec 14, 2009	17.32	17.32	17.14	17.26	447,959	+0.11(+0.65%)
Dec 11, 2009	16.94	17.15	16.87	17.15	257,859	+0.21(+1.23%)
Dec 10, 2009	16.94	17.02	16.83	16.94	336,330	+0.11(+0.66%)
Dec 09, 2009	16.88	16.90	16.70	16.83	592,478	-0.07(-0.41%)
Dec 08, 2009	16.91	16.96	16.70	16.90	495,877	-0.14(-0.82%)
Dec 07, 2009	16.69	17.05	16.69	17.04	710,479	+0.29(+1.70%)
Dec 04, 2009	17.03	17.07	16.58	16.76	523,309	-0.08(-0.45%)
Dec 03, 2009	16.77	17.01	16.73	16.83	463,607	+0.07(+0.41%)
Dec 02, 2009	16.59	16.78	16.55	16.76	478,453	+0.22(+1.30%)
Dec 01, 2009	16.52	16.68	16.45	16.55	653,185	+0.22(+1.32%)
Nov 30, 2009	16.25	16.34	16.16	16.33	636,648	+0.08(+0.47%)
Nov 27, 2009	16.30	16.48	16.20	16.25	414,741	-0.30(-1.81%)
Nov 25, 2009	16.51	16.64	16.49	16.55	376,686	+0.10(+0.59%)
Nov 24, 2009	16.51	16.57	16.41	16.46	414,056	-0.03(-0.17%)
Nov 23, 2009	16.40	16.72	16.37	16.48	602,560	+0.27(+1.67%)
Nov 20, 2009	16.12	16.23	16.07	16.21	532,648	+0.06(+0.34%)
Nov 19, 2009	16.23	16.33	16.03	16.16	528,996	-0.19(-1.19%)
Nov 18, 2009	16.42	16.51	16.35	16.35	652,238	-0.03(-0.17%)
Nov 17, 2009	16.21	16.43	16.19	16.38	327,653	+0.06(+0.38%)
Nov 16, 2009	16.12	16.41	16.06	16.32	359,588	+0.19(+1.21%)
Nov 13, 2009	15.89	16.28	15.86	16.12	821,649	+0.23(+1.44%)
Nov 12, 2009	15.85	16.03	15.82	15.89	516,943	+0.08(+0.48%)
Nov 11, 2009	15.74	15.94	15.71	15.82	558,711	+0.12(+0.75%)
Nov 10, 2009	15.55	15.75	15.55	15.70	404,070	-0.21(-1.31%)
Nov 09, 2009	15.79	15.92	15.71	15.91	379,884	+0.24(+1.55%)
Nov 06, 2009	15.73	15.83	15.62	15.66	451,929	-0.12(-0.75%)
Nov 05, 2009	15.57	15.79	15.42	15.78	419,841	+0.31(+1.98%)
Nov 04, 2009	15.50	15.66	15.38	15.48	489,596	+0.10(+0.68%)
Nov 03, 2009	15.36	15.49	15.29	15.37	620,406	-0.06(-0.41%)
Nov 02, 2009	15.68	15.80	15.37	15.43	623,765	-0.24(-1.51%)
Oct 30, 2009	15.84	16.16	15.56	15.67	1,070,949	-0.28(-1.74%)
Oct 29, 2009	16.03	16.07	15.78	15.95	509,838	+0.01(+0.09%)
Oct 28, 2009	16.00	16.21	15.90	15.94	629,380	-0.12(-0.74%)
Oct 27, 2009	16.00	16.25	15.94	16.05	628,310	+0.14(+0.87%)
Oct 26, 2009	16.05	16.25	15.81	15.91	467,953	-0.09(-0.56%)
Oct 23, 2009	16.03	16.07	15.91	16.00	491,433	-0.31(-1.88%)
Oct 22, 2009	16.03	16.69	16.03	16.31	1,119,998	-0.26(-1.59%)
Oct 21, 2009	16.56	16.85	16.55	16.57	399,338	+0.03(+0.17%)
Oct 20, 2009	16.48	16.58	16.44	16.55	370,206	-0.15(-0.92%)
Oct 19, 2009	16.48	16.73	16.25	16.70	329,141	+0.28(+1.69%)
Oct 16, 2009	16.21	16.48	16.19	16.42	333,362	+0.07(+0.43%)
Oct 15, 2009	16.08	16.35	16.08	16.35	338,915	+0.15(+0.90%)
Oct 14, 2009	16.25	16.26	16.07	16.21	420,018	+0.01(+0.04%)
Oct 13, 2009	16.22	16.25	16.09	16.20	256,683	-0.01(-0.09%)
Oct 12, 2009	16.12	16.29	16.07	16.21	298,455	+0.16(+1.00%)
Oct 09, 2009	15.96	16.09	15.93	16.05	241,484	+0.05(+0.30%)
Oct 08, 2009	15.82	16.04	15.75	16.00	587,712	+0.18(+1.14%)
Oct 07, 2009	15.78	15.85	15.71	15.82	239,421	-0.01(-0.04%)
Oct 06, 2009	15.92	15.92	15.73	15.83	381,374	-0.03(-0.22%)
Oct 05, 2009	15.71	15.87	15.55	15.87	409,953	+0.24(+1.51%)
Oct 02, 2009	15.68	15.82	15.61	15.63	296,480	-0.16(-1.01%)

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.