Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	15.37	15.04	15.04	15.04	17,200	-0.26(-1.70%)
Dec 30, 2009	15.29	15.32	15.24	15.30	16,603	+0.01(+0.07%)
Dec 29, 2009	15.35	15.35	15.28	15.29	12,838	+0.02(+0.13%)
Dec 28, 2009	15.34	15.34	15.21	15.27	13,725	+0.02(+0.14%)
Dec 24, 2009	15.25	15.25	15.22	15.25	7,715	+0.11(+0.71%)
Dec 23, 2009	15.09	15.16	15.07	15.14	22,620	+0.05(+0.33%)
Dec 22, 2009	15.22	15.22	15.08	15.09	19,254	-0.06(-0.40%)
Dec 21, 2009	15.16	15.20	15.13	15.15	16,824	+0.08(+0.53%)
Dec 18, 2009	15.22	15.22	14.96	15.07	7,258	-0.25(-1.63%)
Dec 17, 2009	15.30	15.38	15.24	15.32	7,781	-0.08(-0.52%)
Dec 16, 2009	15.36	15.44	15.36	15.40	16,504	+0.00(+0.00%)
Dec 15, 2009	15.34	15.40	15.31	15.40	14,547	-0.02(-0.13%)
Dec 14, 2009	15.41	15.43	15.40	15.42	7,940	+0.04(+0.26%)
Dec 11, 2009	15.12	15.38	15.12	15.38	10,986	+0.26(+1.72%)
Dec 10, 2009	14.99	15.12	14.99	15.12	12,255	+0.15(+1.00%)
Dec 09, 2009	14.93	14.97	14.87	14.97	2,820	+0.01(+0.07%)
Dec 08, 2009	14.89	14.98	14.89	14.96	8,266	-0.00(-0.01%)
Dec 07, 2009	15.23	15.23	14.96	14.96	16,636	+0.07(+0.48%)
Dec 04, 2009	14.90	15.07	14.71	14.89	22,299	+0.02(+0.13%)
Dec 03, 2009	14.95	14.99	14.87	14.87	10,275	+0.03(+0.20%)
Dec 02, 2009	14.66	14.87	14.66	14.84	13,484	+0.15(+1.02%)
Dec 01, 2009	14.64	14.69	14.61	14.69	7,500	+0.24(+1.66%)
Nov 30, 2009	14.36	14.45	14.34	14.45	20,994	+0.06(+0.42%)
Nov 27, 2009	14.48	14.48	14.34	14.39	3,044	-0.24(-1.64%)
Nov 25, 2009	14.56	14.66	14.51	14.63	9,061	+0.12(+0.83%)
Nov 24, 2009	14.40	14.51	14.32	14.51	7,444	+0.07(+0.49%)
Nov 23, 2009	14.34	14.52	14.34	14.44	10,541	+0.20(+1.43%)
Nov 20, 2009	14.24	14.24	14.19	14.24	13,705	-0.04(-0.30%)
Nov 19, 2009	14.43	14.43	14.22	14.28	10,504	-0.24(-1.65%)
Nov 18, 2009	14.53	14.56	14.50	14.52	8,277	-0.06(-0.41%)
Nov 17, 2009	14.54	14.60	14.53	14.58	8,919	+0.00(+0.00%)
Nov 16, 2009	14.36	14.59	14.36	14.58	8,016	+0.20(+1.39%)
Nov 13, 2009	14.11	14.38	14.10	14.38	10,213	+0.11(+0.77%)
Nov 12, 2009	14.47	14.56	14.27	14.27	7,235	-0.24(-1.65%)
Nov 11, 2009	14.62	14.68	14.48	14.51	8,245	-0.02(-0.11%)
Nov 10, 2009	14.50	14.56	14.49	14.53	8,394	+0.07(+0.45%)
Nov 09, 2009	14.38	14.46	14.38	14.46	4,912	+0.22(+1.54%)
Nov 06, 2009	14.25	14.32	14.19	14.24	11,702	-0.02(-0.14%)
Nov 05, 2009	14.09	14.26	14.09	14.26	10,593	+0.15(+1.03%)
Nov 04, 2009	13.99	14.22	13.99	14.11	16,506	+0.18(+1.30%)
Nov 03, 2009	13.82	13.97	13.82	13.93	6,423	+0.08(+0.56%)
Nov 02, 2009	14.03	14.04	13.83	13.86	6,110	-0.11(-0.75%)
Oct 30, 2009	14.20	14.20	13.93	13.96	6,695	-0.27(-1.90%)
Oct 29, 2009	14.10	14.23	14.09	14.23	6,390	+0.11(+0.78%)
Oct 28, 2009	14.25	14.31	14.12	14.12	35,383	-0.16(-1.12%)
Oct 27, 2009	14.32	14.45	14.26	14.28	11,005	-0.04(-0.28%)
Oct 26, 2009	14.56	14.69	14.30	14.32	12,791	-0.20(-1.38%)
Oct 23, 2009	14.50	14.53	14.50	14.52	22,918	-0.23(-1.56%)
Oct 22, 2009	14.64	14.76	14.60	14.75	17,240	+0.06(+0.41%)
Oct 21, 2009	14.81	14.90	14.69	14.69	10,697	-0.03(-0.20%)
Oct 20, 2009	14.70	14.75	14.67	14.72	16,813	-0.18(-1.21%)
Oct 19, 2009	14.73	14.94	14.68	14.90	11,991	+0.17(+1.15%)
Oct 16, 2009	14.65	14.78	14.61	14.73	11,640	-0.02(-0.14%)
Oct 15, 2009	14.67	14.75	14.67	14.75	6,521	+0.11(+0.75%)
Oct 14, 2009	14.64	14.64	14.59	14.64	7,949	+0.05(+0.34%)
Oct 13, 2009	14.63	14.63	14.59	14.59	11,565	-0.09(-0.61%)
Oct 12, 2009	14.70	14.73	14.65	14.68	4,710	+0.06(+0.41%)
Oct 09, 2009	14.56	14.63	14.56	14.62	5,831	+0.07(+0.51%)
Oct 08, 2009	14.56	14.57	14.48	14.55	10,939	+0.07(+0.46%)
Oct 07, 2009	14.47	14.50	14.44	14.48	5,362	-0.02(-0.14%)
Oct 06, 2009	14.45	14.50	14.40	14.50	10,138	+0.11(+0.76%)
Oct 05, 2009	14.22	14.39	14.21	14.39	6,649	+0.20(+1.41%)
Oct 02, 2009	14.10	14.22	14.10	14.19	7,530	-0.15(-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.