Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	14.00	13.81	13.81	13.81	54,590	-0.13(-0.96%)
Dec 30, 2009	13.98	13.98	13.84	13.95	120,760	+0.03(+0.19%)
Dec 29, 2009	14.68	14.68	13.73	13.92	188,354	-0.72(-4.90%)
Dec 28, 2009	14.59	14.76	14.53	14.64	100,114	+0.26(+1.81%)
Dec 24, 2009	14.26	14.49	14.26	14.38	47,144	+0.15(+1.07%)
Dec 23, 2009	14.11	14.32	13.94	14.22	118,822	+0.47(+3.39%)
Dec 22, 2009	13.70	13.97	13.68	13.76	42,056	-0.03(-0.20%)
Dec 21, 2009	13.88	13.88	13.71	13.79	23,472	-0.27(-1.91%)
Dec 18, 2009	14.27	14.27	14.01	14.05	97,742	-0.29(-2.00%)
Dec 17, 2009	14.84	14.84	14.33	14.34	76,694	-0.69(-4.59%)
Dec 16, 2009	15.18	15.18	14.92	15.03	42,133	-0.22(-1.47%)
Dec 15, 2009	15.32	15.85	15.11	15.25	13,759	-0.28(-1.79%)
Dec 14, 2009	15.61	15.66	15.51	15.53	14,064	+0.12(+0.76%)
Dec 11, 2009	15.23	15.49	15.20	15.42	33,178	+0.26(+1.71%)
Dec 10, 2009	15.22	15.22	15.03	15.16	24,039	-0.02(-0.12%)
Dec 09, 2009	15.19	15.19	14.96	15.17	19,055	-0.29(-1.85%)
Dec 08, 2009	15.54	15.63	15.41	15.46	31,962	-0.04(-0.23%)
Dec 07, 2009	15.72	15.78	15.50	15.50	11,945	-0.28(-1.76%)
Dec 04, 2009	15.84	16.11	15.62	15.77	18,576	+0.24(+1.56%)
Dec 03, 2009	15.67	15.75	15.37	15.53	38,273	-0.20(-1.25%)
Dec 02, 2009	15.84	15.85	15.58	15.73	35,971	-0.44(-2.71%)
Dec 01, 2009	15.91	16.28	15.91	16.17	39,664	+1.18(+7.89%)
Nov 30, 2009	14.91	15.12	14.81	14.99	20,899	+0.15(+1.03%)
Nov 27, 2009	14.65	15.04	14.62	14.83	10,107	-0.42(-2.76%)
Nov 25, 2009	15.25	15.31	15.11	15.25	18,231	+0.13(+0.83%)
Nov 24, 2009	15.44	15.44	15.01	15.13	13,985	-0.40(-2.60%)
Nov 23, 2009	15.50	15.65	15.48	15.53	26,902	+0.31(+2.06%)
Nov 20, 2009	14.81	15.22	14.81	15.22	17,562	+0.27(+1.80%)
Nov 19, 2009	14.94	15.27	14.75	14.95	52,493	-0.64(-4.14%)
Nov 18, 2009	15.77	15.77	15.32	15.60	81,474	-0.68(-4.18%)
Nov 17, 2009	16.32	16.33	16.03	16.28	28,905	-0.62(-3.66%)
Nov 16, 2009	16.56	17.02	16.55	16.89	137,760	+0.95(+5.96%)
Nov 13, 2009	15.79	16.07	15.68	15.94	110,710	+1.08(+7.29%)
Nov 12, 2009	14.96	15.09	14.79	14.86	61,546	+0.54(+3.75%)
Nov 11, 2009	14.14	14.67	14.14	14.32	33,542	+0.47(+3.36%)
Nov 10, 2009	13.69	13.86	13.69	13.86	13,950	+0.03(+0.19%)
Nov 09, 2009	13.66	13.90	13.58	13.83	23,837	+0.60(+4.54%)
Nov 06, 2009	13.42	13.42	13.20	13.23	16,129	-0.43(-3.15%)
Nov 05, 2009	13.28	13.66	13.25	13.66	23,047	+0.73(+5.68%)
Nov 04, 2009	13.11	13.11	12.85	12.93	32,058	-0.15(-1.16%)
Nov 03, 2009	13.01	13.14	12.93	13.08	45,696	+0.16(+1.25%)
Nov 02, 2009	12.92	13.15	12.77	12.92	41,013	+0.06(+0.49%)
Oct 30, 2009	13.32	13.53	12.78	12.85	59,711	-0.71(-5.22%)
Oct 29, 2009	13.61	13.73	13.43	13.56	22,650	-0.10(-0.72%)
Oct 28, 2009	13.83	13.91	13.50	13.66	60,092	+0.02(+0.13%)
Oct 27, 2009	13.10	13.64	13.10	13.64	39,576	+0.06(+0.46%)
Oct 26, 2009	13.88	14.05	13.45	13.58	42,767	-0.12(-0.85%)
Oct 23, 2009	13.83	13.83	13.70	13.70	11,343	-0.44(-3.11%)
Oct 22, 2009	14.00	14.19	13.92	14.14	38,220	+0.03(+0.19%)
Oct 21, 2009	14.08	14.41	13.89	14.11	61,082	+0.29(+2.07%)
Oct 20, 2009	13.77	13.88	13.75	13.82	16,929	-0.29(-2.03%)
Oct 19, 2009	13.67	14.18	13.67	14.11	44,186	+0.47(+3.48%)
Oct 16, 2009	13.74	13.78	13.56	13.63	17,664	-0.34(-2.44%)
Oct 15, 2009	13.72	13.99	13.72	13.97	19,273	-0.16(-1.14%)
Oct 14, 2009	14.12	14.26	13.99	14.14	24,907	+0.09(+0.64%)
Oct 13, 2009	13.97	14.13	13.87	14.05	22,176	+0.01(+0.06%)
Oct 12, 2009	14.12	14.30	14.02	14.04	19,019	-0.47(-3.21%)
Oct 09, 2009	14.39	14.56	14.34	14.50	24,470	+0.15(+1.06%)
Oct 08, 2009	14.42	14.51	14.33	14.35	42,128	-0.01(-0.06%)
Oct 07, 2009	14.30	14.41	14.28	14.36	35,859	+0.19(+1.33%)
Oct 06, 2009	14.18	14.26	14.07	14.17	17,437	+0.14(+1.02%)
Oct 05, 2009	13.71	14.05	13.71	14.03	20,870	+0.35(+2.55%)
Oct 02, 2009	13.58	13.73	13.44	13.68	43,674	-0.07(-0.52%)

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.