Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	18.76	18.80	18.80	18.80	65,802	-0.04(-0.20%)
Dec 30, 2009	18.81	18.89	18.72	18.84	137,635	+0.01(+0.05%)
Dec 29, 2009	19.07	19.07	18.80	18.83	104,217	-0.06(-0.31%)
Dec 28, 2009	18.74	19.07	18.74	18.89	44,282	+0.08(+0.42%)
Dec 24, 2009	18.75	18.85	18.73	18.81	19,344	+0.09(+0.47%)
Dec 23, 2009	18.58	18.78	18.53	18.72	18,576	+0.23(+1.25%)
Dec 22, 2009	18.43	18.52	18.34	18.49	88,949	+0.08(+0.44%)
Dec 21, 2009	18.43	18.43	18.30	18.41	28,223	+0.16(+0.90%)
Dec 18, 2009	18.42	18.42	18.02	18.24	14,416	-0.19(-1.02%)
Dec 17, 2009	18.27	18.55	18.27	18.43	59,111	-0.25(-1.32%)
Dec 16, 2009	18.60	18.75	18.60	18.68	32,827	+0.09(+0.47%)
Dec 15, 2009	18.69	18.69	18.55	18.59	103,624	-0.13(-0.70%)
Dec 14, 2009	18.63	18.75	18.62	18.72	20,041	+0.21(+1.11%)
Dec 11, 2009	18.50	18.51	18.37	18.51	19,183	+0.11(+0.57%)
Dec 10, 2009	18.40	18.46	18.36	18.41	19,334	-0.06(-0.35%)
Dec 09, 2009	18.45	18.56	18.35	18.47	33,841	+0.05(+0.29%)
Dec 08, 2009	18.39	18.55	18.33	18.42	42,344	-0.31(-1.63%)
Dec 07, 2009	18.90	18.92	18.61	18.72	32,800	-0.20(-1.05%)
Dec 04, 2009	18.90	19.04	18.71	18.92	20,588	+0.28(+1.47%)
Dec 03, 2009	18.91	19.00	18.65	18.65	29,353	-0.23(-1.24%)
Dec 02, 2009	18.72	18.91	18.72	18.88	17,139	+0.09(+0.47%)
Dec 01, 2009	18.54	18.89	18.54	18.79	49,263	+0.44(+2.41%)
Nov 30, 2009	18.08	18.36	18.05	18.35	9,827	+0.41(+2.26%)
Nov 27, 2009	17.89	18.08	17.88	17.94	4,517	-0.52(-2.84%)
Nov 25, 2009	18.52	18.54	18.35	18.47	18,694	+0.07(+0.40%)
Nov 24, 2009	18.48	18.48	18.34	18.39	34,195	-0.17(-0.93%)
Nov 23, 2009	18.41	18.71	18.41	18.57	55,108	+0.20(+1.06%)
Nov 20, 2009	18.33	18.40	18.31	18.37	67,246	-0.13(-0.70%)
Nov 19, 2009	18.62	18.62	18.37	18.50	71,422	-0.42(-2.21%)
Nov 18, 2009	18.82	18.92	18.70	18.92	35,381	+0.10(+0.55%)
Nov 17, 2009	18.88	18.97	18.82	18.82	104,535	-0.23(-1.20%)
Nov 16, 2009	18.72	19.17	18.72	19.04	34,270	+0.32(+1.70%)
Nov 13, 2009	18.56	18.76	18.52	18.73	41,382	+0.27(+1.48%)
Nov 12, 2009	18.71	18.71	18.38	18.45	29,525	-0.29(-1.53%)
Nov 11, 2009	18.55	18.82	18.55	18.74	43,281	+0.29(+1.55%)
Nov 10, 2009	18.32	18.52	18.23	18.45	52,575	-0.09(-0.47%)
Nov 09, 2009	18.15	18.57	18.15	18.54	44,486	+0.70(+3.90%)
Nov 06, 2009	17.82	18.05	17.67	17.84	105,781	-0.15(-0.81%)
Nov 05, 2009	17.70	17.99	17.70	17.99	10,807	+0.27(+1.52%)
Nov 04, 2009	17.97	18.07	17.72	17.72	18,402	+0.04(+0.20%)
Nov 03, 2009	17.56	17.77	17.49	17.69	71,607	-0.05(-0.30%)
Nov 02, 2009	17.91	17.97	17.30	17.74	22,996	+0.13(+0.73%)
Oct 30, 2009	17.83	17.90	17.38	17.61	29,004	-0.32(-1.79%)
Oct 29, 2009	17.39	18.02	17.39	17.93	19,974	+0.74(+4.32%)
Oct 28, 2009	17.98	17.98	17.17	17.19	40,920	-0.86(-4.77%)
Oct 27, 2009	18.31	18.31	17.98	18.05	24,370	-0.27(-1.50%)
Oct 26, 2009	18.39	18.84	18.25	18.32	20,590	-0.21(-1.13%)
Oct 23, 2009	18.60	18.61	18.51	18.53	25,454	-0.28(-1.49%)
Oct 22, 2009	18.43	18.87	18.28	18.81	36,311	+0.24(+1.28%)
Oct 21, 2009	18.85	18.95	18.58	18.58	40,334	-0.15(-0.81%)
Oct 20, 2009	18.68	18.73	18.65	18.73	41,835	-0.20(-1.08%)
Oct 19, 2009	18.60	18.95	18.60	18.93	42,701	+0.42(+2.24%)
Oct 16, 2009	18.59	18.62	18.44	18.52	30,795	-0.35(-1.87%)
Oct 15, 2009	18.76	18.92	18.73	18.87	123,360	-0.07(-0.36%)
Oct 14, 2009	18.72	18.95	18.59	18.94	31,547	+0.60(+3.25%)
Oct 13, 2009	18.38	18.39	18.22	18.34	15,363	-0.18(-0.95%)
Oct 12, 2009	18.57	18.64	18.43	18.52	46,369	+0.14(+0.74%)
Oct 09, 2009	18.49	18.49	18.32	18.38	13,533	-0.14(-0.74%)
Oct 08, 2009	18.44	18.60	18.32	18.52	21,309	+0.32(+1.74%)
Oct 07, 2009	18.11	18.24	18.05	18.20	29,638	+0.20(+1.10%)
Oct 06, 2009	18.11	18.31	17.90	18.00	29,274	+0.10(+0.56%)
Oct 05, 2009	17.62	17.90	17.49	17.90	20,299	+0.40(+2.31%)
Oct 02, 2009	17.55	17.70	17.35	17.50	62,227	-0.34(-1.88%)

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.