Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	15.09	15.03	15.03	15.03	12,800	-0.13(-0.88%)
Dec 30, 2009	15.19	15.32	15.07	15.16	14,936	-0.15(-0.97%)
Dec 29, 2009	15.32	15.37	15.03	15.31	23,270	+0.05(+0.35%)
Dec 28, 2009	15.10	15.26	15.08	15.26	5,516	+0.18(+1.19%)
Dec 24, 2009	15.00	15.08	15.00	15.08	2,282	+0.08(+0.53%)
Dec 23, 2009	14.92	15.00	14.90	15.00	9,263	+0.07(+0.50%)
Dec 22, 2009	14.90	14.93	14.87	14.93	11,675	+0.05(+0.32%)
Dec 21, 2009	14.89	14.93	14.78	14.88	4,417	+0.06(+0.39%)
Dec 18, 2009	14.65	14.86	14.65	14.82	11,788	+0.09(+0.61%)
Dec 17, 2009	14.72	14.92	14.72	14.73	10,570	+0.01(+0.07%)
Dec 16, 2009	14.82	14.91	14.52	14.72	10,971	-0.03(-0.20%)
Dec 15, 2009	14.79	14.79	14.71	14.75	2,786	+0.09(+0.63%)
Dec 14, 2009	14.72	14.80	14.63	14.66	13,045	-0.07(-0.49%)
Dec 11, 2009	14.75	14.79	14.69	14.73	4,338	-0.04(-0.27%)
Dec 10, 2009	14.71	14.77	14.71	14.77	3,591	+0.08(+0.54%)
Dec 09, 2009	14.79	14.79	14.67	14.69	5,392	+0.04(+0.27%)
Dec 08, 2009	14.77	14.87	14.65	14.65	17,168	-0.07(-0.48%)
Dec 07, 2009	14.66	14.75	14.66	14.72	5,788	+0.04(+0.27%)
Dec 04, 2009	14.68	14.78	14.68	14.68	5,639	-0.04(-0.27%)
Dec 03, 2009	14.54	14.87	14.54	14.72	12,091	+0.16(+1.10%)
Dec 02, 2009	14.54	14.62	14.47	14.56	12,026	+0.02(+0.12%)
Dec 01, 2009	14.60	14.60	14.31	14.54	10,900	+0.08(+0.57%)
Nov 30, 2009	14.47	14.47	14.44	14.46	3,127	-0.01(-0.07%)
Nov 27, 2009	14.40	14.47	14.40	14.47	2,535	-0.18(-1.23%)
Nov 25, 2009	14.67	14.68	14.49	14.65	7,968	+0.23(+1.60%)
Nov 24, 2009	14.34	14.52	14.31	14.42	24,574	-0.23(-1.57%)
Nov 23, 2009	14.60	14.75	14.58	14.65	12,228	+0.08(+0.55%)
Nov 20, 2009	14.59	14.62	14.53	14.57	7,729	-0.06(-0.41%)
Nov 19, 2009	14.50	14.69	14.50	14.63	12,850	-0.03(-0.20%)
Nov 18, 2009	14.64	14.69	14.57	14.66	4,358	+0.02(+0.14%)
Nov 17, 2009	14.57	14.64	14.57	14.64	4,158	+0.07(+0.48%)
Nov 16, 2009	14.58	14.59	14.44	14.57	6,850	+0.07(+0.48%)
Nov 13, 2009	14.51	14.57	14.42	14.50	9,832	-0.01(-0.07%)
Nov 12, 2009	14.59	14.66	14.51	14.51	33,510	-0.08(-0.55%)
Nov 11, 2009	14.65	14.65	14.59	14.59	7,819	+0.09(+0.62%)
Nov 10, 2009	14.50	14.67	14.36	14.50	17,953	-0.01(-0.08%)
Nov 09, 2009	14.50	14.57	14.50	14.51	4,220	+0.13(+0.92%)
Nov 06, 2009	14.10	14.52	14.10	14.38	6,930	+0.08(+0.56%)
Nov 05, 2009	14.30	14.38	14.29	14.30	15,365	+0.10(+0.70%)
Nov 04, 2009	14.21	14.34	14.20	14.20	5,364	+0.06(+0.43%)
Nov 03, 2009	14.23	14.24	13.79	14.14	35,662	-0.09(-0.63%)
Nov 02, 2009	14.24	14.37	13.96	14.23	7,916	+0.00(+0.00%)
Oct 30, 2009	14.74	14.74	14.17	14.23	10,293	-0.26(-1.79%)
Oct 29, 2009	14.40	14.49	14.33	14.49	7,375	+0.13(+0.91%)
Oct 28, 2009	14.55	14.55	14.26	14.36	13,225	-0.26(-1.78%)
Oct 27, 2009	14.80	14.80	14.62	14.62	6,200	-0.07(-0.50%)
Oct 26, 2009	14.78	14.90	14.69	14.69	9,718	-0.02(-0.11%)
Oct 23, 2009	14.75	14.82	14.66	14.71	9,310	-0.06(-0.41%)
Oct 22, 2009	14.88	14.88	14.75	14.77	5,420	-0.08(-0.54%)
Oct 21, 2009	14.84	14.88	14.75	14.85	8,948	+0.09(+0.61%)
Oct 20, 2009	14.80	14.88	14.75	14.76	17,309	-0.05(-0.34%)
Oct 19, 2009	14.79	14.83	14.74	14.81	13,241	+0.12(+0.82%)
Oct 16, 2009	14.75	14.75	14.63	14.69	7,611	-0.08(-0.53%)
Oct 15, 2009	14.98	14.98	14.61	14.77	12,225	-0.14(-0.95%)
Oct 14, 2009	14.75	14.91	14.70	14.91	16,363	+0.16(+1.08%)
Oct 13, 2009	14.66	14.75	14.55	14.75	10,307	+0.14(+0.96%)
Oct 12, 2009	14.63	14.74	14.60	14.61	15,022	+0.03(+0.19%)
Oct 09, 2009	14.46	14.58	14.45	14.58	5,696	+0.06(+0.41%)
Oct 08, 2009	14.41	14.53	14.41	14.52	12,872	+0.12(+0.85%)
Oct 07, 2009	14.30	14.45	14.30	14.40	10,464	+0.06(+0.42%)
Oct 06, 2009	14.24	14.46	14.24	14.34	12,849	+0.00(+0.00%)
Oct 05, 2009	14.41	14.41	14.15	14.34	11,890	+0.08(+0.56%)
Oct 02, 2009	14.24	14.27	14.23	14.26	4,061	-0.09(-0.63%)

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.