Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	13.26	13.27	13.27	13.27	4,600	+0.01(+0.08%)
Dec 30, 2009	13.26	13.26	13.25	13.26	2,487	+0.00(+0.00%)
Dec 29, 2009	13.15	13.30	13.15	13.26	33,923	+0.05(+0.38%)
Dec 28, 2009	13.15	13.21	13.15	13.21	8,600	+0.06(+0.46%)
Dec 24, 2009	13.41	13.41	13.11	13.15	45,648	-0.28(-2.08%)
Dec 23, 2009	13.49	13.49	13.30	13.43	7,479	-0.03(-0.22%)
Dec 22, 2009	13.41	13.48	13.30	13.46	26,214	+0.11(+0.84%)
Dec 21, 2009	13.37	13.41	13.34	13.35	11,027	-0.01(-0.09%)
Dec 18, 2009	13.35	13.36	13.30	13.36	10,086	+0.05(+0.37%)
Dec 17, 2009	13.40	13.40	13.30	13.31	16,784	-0.15(-1.11%)
Dec 16, 2009	13.39	13.46	13.39	13.46	7,044	+0.06(+0.44%)
Dec 15, 2009	13.56	13.56	13.32	13.40	5,469	-0.08(-0.59%)
Dec 14, 2009	13.31	13.48	13.30	13.48	9,387	+0.14(+1.08%)
Dec 11, 2009	13.32	13.42	13.32	13.34	7,996	+0.05(+0.37%)
Dec 10, 2009	13.25	13.30	13.25	13.29	5,115	+0.04(+0.28%)
Dec 09, 2009	13.28	13.28	13.25	13.25	1,803	+0.01(+0.08%)
Dec 08, 2009	13.22	13.39	13.18	13.24	4,060	-0.02(-0.15%)
Dec 07, 2009	13.22	13.26	13.22	13.26	800	+0.04(+0.33%)
Dec 04, 2009	13.15	13.25	13.15	13.22	7,436	+0.03(+0.20%)
Dec 03, 2009	13.20	13.20	13.19	13.19	6,769	+0.04(+0.30%)
Dec 02, 2009	13.15	13.19	13.15	13.15	8,341	+0.00(+0.00%)
Dec 01, 2009	13.18	13.23	13.15	13.15	7,212	-0.03(-0.19%)
Nov 30, 2009	13.22	13.22	13.15	13.18	11,345	+0.03(+0.19%)
Nov 27, 2009	13.28	13.30	13.15	13.15	21,300	-0.08(-0.60%)
Nov 25, 2009	13.30	13.30	13.23	13.23	12,734	+0.04(+0.30%)
Nov 24, 2009	13.24	13.25	13.07	13.19	16,250	+0.04(+0.30%)
Nov 23, 2009	13.15	13.19	13.15	13.15	2,500	+0.03(+0.23%)
Nov 20, 2009	13.14	13.17	13.12	13.12	11,356	-0.02(-0.15%)
Nov 19, 2009	13.12	13.28	13.10	13.14	15,400	-0.07(-0.53%)
Nov 18, 2009	13.18	13.24	13.11	13.21	24,844	+0.03(+0.23%)
Nov 17, 2009	13.18	13.26	13.16	13.18	23,528	+0.05(+0.38%)
Nov 16, 2009	13.23	13.23	13.10	13.13	4,650	+0.02(+0.15%)
Nov 13, 2009	13.15	13.18	13.05	13.11	104,434	-0.04(-0.30%)
Nov 12, 2009	13.15	13.23	13.15	13.15	19,200	-0.05(-0.38%)
Nov 11, 2009	13.28	13.28	13.20	13.20	6,200	-0.09(-0.68%)
Nov 10, 2009	13.36	13.39	13.27	13.29	29,974	-0.07(-0.52%)
Nov 09, 2009	13.28	13.38	13.28	13.36	27,248	+0.01(+0.07%)
Nov 06, 2009	13.30	13.35	13.25	13.35	31,103	+0.08(+0.60%)
Nov 05, 2009	13.25	13.29	13.19	13.27	3,924	+0.03(+0.24%)
Nov 04, 2009	13.20	13.27	13.09	13.24	36,463	-0.01(-0.09%)
Nov 03, 2009	13.28	13.28	13.19	13.25	10,375	+0.03(+0.23%)
Nov 02, 2009	13.16	13.33	13.16	13.22	23,987	+0.08(+0.61%)
Oct 30, 2009	13.41	13.41	13.14	13.14	13,369	-0.25(-1.87%)
Oct 29, 2009	13.53	13.53	13.34	13.39	8,166	-0.11(-0.81%)
Oct 28, 2009	13.62	13.62	13.47	13.50	48,127	+0.03(+0.22%)
Oct 27, 2009	13.68	13.68	13.47	13.47	43,720	-0.21(-1.54%)
Oct 26, 2009	13.80	13.80	13.62	13.68	15,665	+0.06(+0.44%)
Oct 23, 2009	13.78	13.82	13.61	13.62	10,287	-0.03(-0.22%)
Oct 22, 2009	13.75	13.96	13.65	13.65	14,100	-0.10(-0.73%)
Oct 21, 2009	13.66	14.12	13.66	13.75	6,800	+0.10(+0.73%)
Oct 20, 2009	13.64	13.68	13.60	13.65	15,070	+0.04(+0.29%)
Oct 19, 2009	13.69	13.69	13.61	13.61	1,400	-0.08(-0.58%)
Oct 16, 2009	13.76	13.88	13.69	13.69	14,900	-0.19(-1.37%)
Oct 15, 2009	13.60	13.88	13.35	13.88	11,357	+0.28(+2.06%)
Oct 14, 2009	13.61	13.65	13.60	13.60	12,295	-0.11(-0.80%)
Oct 13, 2009	13.61	13.86	13.60	13.71	9,580	+0.03(+0.22%)
Oct 12, 2009	13.70	13.71	13.65	13.68	15,563	+0.01(+0.07%)
Oct 09, 2009	13.88	13.91	13.50	13.67	22,323	-0.25(-1.80%)
Oct 08, 2009	13.94	13.95	13.91	13.92	6,554	+0.08(+0.58%)
Oct 07, 2009	13.91	13.97	13.73	13.84	15,435	-0.08(-0.59%)
Oct 06, 2009	13.97	13.97	13.91	13.92	2,767	-0.06(-0.40%)
Oct 05, 2009	14.60	14.60	13.86	13.98	6,211	+0.07(+0.49%)
Oct 02, 2009	13.80	13.98	13.80	13.91	19,818	+0.01(+0.07%)

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.