Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	16.63	16.39	16.39	16.39	321,927	-0.28(-1.65%)
Dec 30, 2009	16.52	16.72	16.47	16.67	354,587	+0.06(+0.35%)
Dec 29, 2009	16.48	16.74	16.48	16.61	405,791	+0.11(+0.66%)
Dec 28, 2009	16.68	16.68	16.39	16.50	294,310	-0.17(-1.00%)
Dec 24, 2009	16.66	16.68	16.52	16.67	103,748	+0.02(+0.15%)
Dec 23, 2009	16.56	16.71	16.48	16.64	452,438	+0.18(+1.11%)
Dec 22, 2009	16.46	16.58	16.36	16.46	369,303	+0.00(+0.00%)
Dec 21, 2009	16.35	16.52	16.11	16.46	428,460	+0.12(+0.71%)
Dec 18, 2009	16.28	16.35	15.81	16.34	1,308,689	+0.22(+1.34%)
Dec 17, 2009	16.12	16.41	16.07	16.13	416,190	-0.14(-0.87%)
Dec 16, 2009	16.15	16.43	16.14	16.27	594,695	+0.18(+1.09%)
Dec 15, 2009	16.14	16.39	16.07	16.09	500,088	-0.07(-0.41%)
Dec 14, 2009	15.92	16.16	15.75	16.16	708,034	+0.44(+2.81%)
Dec 11, 2009	15.58	15.76	15.49	15.72	591,470	+0.19(+1.23%)
Dec 10, 2009	15.75	15.90	15.51	15.53	419,390	-0.23(-1.48%)
Dec 09, 2009	15.85	15.85	15.55	15.76	435,564	-0.03(-0.21%)
Dec 08, 2009	15.83	15.99	15.53	15.79	760,740	-0.22(-1.40%)
Dec 07, 2009	15.86	16.04	15.83	16.02	1,013,089	+0.11(+0.68%)
Dec 04, 2009	15.92	16.02	15.53	15.91	1,084,543	+0.32(+2.03%)
Dec 03, 2009	15.80	15.91	15.58	15.59	892,794	-0.22(-1.37%)
Dec 02, 2009	15.67	16.01	15.67	15.81	672,658	+0.10(+0.64%)
Dec 01, 2009	15.73	15.88	15.67	15.71	703,340	+0.15(+0.96%)
Nov 30, 2009	15.68	15.76	15.43	15.56	1,166,149	-0.10(-0.64%)
Nov 27, 2009	15.43	15.89	15.42	15.66	401,167	-0.24(-1.52%)
Nov 25, 2009	16.00	16.05	15.75	15.90	790,400	-0.05(-0.31%)
Nov 24, 2009	16.06	16.09	15.77	15.95	810,371	-0.10(-0.62%)
Nov 23, 2009	15.44	16.08	15.43	16.05	1,562,598	+0.59(+3.83%)
Nov 20, 2009	15.36	15.63	15.23	15.46	1,298,203	+0.04(+0.27%)
Nov 19, 2009	15.58	15.68	14.87	15.42	4,816,841	-1.28(-7.64%)
Nov 18, 2009	16.97	16.99	16.50	16.69	1,408,612	-0.22(-1.28%)
Nov 17, 2009	16.73	17.02	16.56	16.91	1,702,706	+0.18(+1.10%)
Nov 16, 2009	16.33	16.80	16.32	16.73	1,794,310	+0.56(+3.45%)
Nov 13, 2009	16.06	16.26	15.92	16.17	782,276	+0.22(+1.36%)
Nov 12, 2009	16.13	16.36	15.93	15.95	645,803	-0.25(-1.54%)
Nov 11, 2009	16.34	16.46	16.14	16.20	750,856	-0.10(-0.61%)
Nov 10, 2009	16.09	16.37	16.09	16.30	1,059,024	+0.17(+1.03%)
Nov 09, 2009	15.98	16.19	15.90	16.14	828,913	+0.20(+1.26%)
Nov 06, 2009	15.76	15.95	15.58	15.94	789,890	+0.08(+0.47%)
Nov 05, 2009	15.78	16.02	15.68	15.86	960,644	+0.28(+1.82%)
Nov 04, 2009	15.42	15.81	15.31	15.58	921,541	+0.28(+1.85%)
Nov 03, 2009	15.17	15.50	15.13	15.29	934,091	+0.08(+0.55%)
Nov 02, 2009	15.68	15.88	15.04	15.21	1,303,029	-0.43(-2.72%)
Oct 30, 2009	15.65	16.11	15.57	15.63	1,280,304	-0.15(-0.95%)
Oct 29, 2009	15.43	15.83	15.43	15.78	728,916	+0.43(+2.82%)
Oct 28, 2009	15.49	15.53	15.24	15.35	951,932	-0.22(-1.39%)
Oct 27, 2009	15.73	15.79	15.42	15.57	1,277,971	-0.07(-0.43%)
Oct 26, 2009	16.00	16.29	15.63	15.63	1,153,229	-0.40(-2.50%)
Oct 23, 2009	15.97	16.44	15.79	16.04	969,871	-0.12(-0.72%)
Oct 22, 2009	16.01	16.37	16.01	16.15	1,383,556	+0.19(+1.20%)
Oct 21, 2009	16.61	16.75	15.94	15.96	2,151,394	-0.71(-4.25%)
Oct 20, 2009	16.73	17.14	16.60	16.67	1,837,534	-0.41(-2.39%)
Oct 19, 2009	16.97	17.11	16.79	17.08	762,792	+0.25(+1.49%)
Oct 16, 2009	17.03	17.12	16.73	16.83	727,337	-0.25(-1.46%)
Oct 15, 2009	16.89	17.17	16.86	17.08	485,191	+0.02(+0.15%)
Oct 14, 2009	17.42	17.42	16.99	17.05	873,776	-0.24(-1.40%)
Oct 13, 2009	17.43	17.49	17.19	17.29	565,555	-0.18(-1.00%)
Oct 12, 2009	17.45	17.54	17.22	17.47	629,252	+0.27(+1.60%)
Oct 09, 2009	17.05	17.25	16.94	17.19	722,682	+0.18(+1.03%)
Oct 08, 2009	16.83	17.11	16.70	17.02	698,384	+0.32(+1.90%)
Oct 07, 2009	16.97	17.24	16.66	16.70	508,574	-0.38(-2.24%)
Oct 06, 2009	16.95	17.09	16.82	17.09	567,613	+0.27(+1.59%)
Oct 05, 2009	16.75	16.94	16.64	16.82	760,584	+0.19(+1.15%)
Oct 02, 2009	16.73	16.79	16.60	16.63	618,257	-0.12(-0.75%)

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.