Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	15.39	15.20	15.20	15.20	118,555	-0.25(-1.62%)
Dec 30, 2009	15.43	15.70	15.34	15.45	186,320	-0.07(-0.43%)
Dec 29, 2009	15.74	15.92	15.47	15.51	142,548	-0.21(-1.31%)
Dec 28, 2009	15.55	15.75	15.52	15.72	115,164	+0.17(+1.09%)
Dec 24, 2009	15.45	15.56	15.42	15.55	53,325	+0.10(+0.67%)
Dec 23, 2009	15.39	15.51	15.20	15.45	178,207	+0.14(+0.91%)
Dec 22, 2009	15.40	15.50	15.28	15.31	361,752	-0.11(-0.72%)
Dec 21, 2009	14.99	15.56	14.88	15.42	529,616	+0.54(+3.61%)
Dec 18, 2009	13.99	14.89	13.99	14.88	1,080,360	+0.94(+6.75%)
Dec 17, 2009	14.21	14.56	13.77	13.94	637,386	-0.63(-4.29%)
Dec 16, 2009	14.84	14.93	14.56	14.56	270,609	-0.21(-1.44%)
Dec 15, 2009	14.78	14.89	14.74	14.78	232,453	-0.08(-0.54%)
Dec 14, 2009	14.79	14.88	14.70	14.86	132,390	+0.24(+1.61%)
Dec 11, 2009	14.69	14.74	14.38	14.62	199,030	+0.04(+0.30%)
Dec 10, 2009	14.56	14.78	14.45	14.58	206,758	+0.07(+0.51%)
Dec 09, 2009	14.67	14.81	14.42	14.50	168,414	-0.21(-1.40%)
Dec 08, 2009	15.15	15.31	14.61	14.71	421,972	-0.63(-4.08%)
Dec 07, 2009	14.46	15.70	14.45	15.34	786,502	+0.83(+5.73%)
Dec 04, 2009	14.33	14.70	14.18	14.50	282,828	+0.49(+3.46%)
Dec 03, 2009	14.14	14.38	13.98	14.02	157,405	-0.11(-0.78%)
Dec 02, 2009	13.69	14.14	13.67	14.13	210,715	+0.43(+3.11%)
Dec 01, 2009	13.72	13.81	13.50	13.70	149,426	+0.15(+1.09%)
Nov 30, 2009	13.65	13.68	13.20	13.56	297,897	-0.07(-0.54%)
Nov 27, 2009	13.63	13.89	13.59	13.63	90,461	-0.41(-2.93%)
Nov 25, 2009	14.13	14.25	13.99	14.04	122,552	-0.03(-0.21%)
Nov 24, 2009	14.15	14.22	13.87	14.07	126,851	-0.15(-1.09%)
Nov 23, 2009	14.03	14.39	14.03	14.22	175,496	+0.40(+2.87%)
Nov 20, 2009	13.92	13.95	13.75	13.83	129,648	-0.16(-1.16%)
Nov 19, 2009	14.23	14.28	13.84	13.99	150,620	-0.36(-2.51%)
Nov 18, 2009	14.48	14.65	14.25	14.35	125,951	-0.20(-1.37%)
Nov 17, 2009	14.34	14.64	14.30	14.55	137,725	+0.12(+0.82%)
Nov 16, 2009	14.34	14.56	14.31	14.43	243,243	+0.18(+1.24%)
Nov 13, 2009	14.00	14.34	13.86	14.25	183,231	+0.28(+2.00%)
Nov 12, 2009	14.23	14.34	13.95	13.97	156,719	-0.32(-2.26%)
Nov 11, 2009	14.42	14.43	14.14	14.30	133,974	+0.02(+0.15%)
Nov 10, 2009	14.14	14.36	14.11	14.28	199,145	+0.10(+0.73%)
Nov 09, 2009	14.03	14.17	13.95	14.17	136,685	+0.26(+1.90%)
Nov 06, 2009	13.72	13.97	13.72	13.91	125,496	+0.04(+0.27%)
Nov 05, 2009	13.63	13.90	13.60	13.87	150,030	+0.38(+2.78%)
Nov 04, 2009	13.89	13.95	13.50	13.50	311,913	-0.31(-2.24%)
Nov 03, 2009	13.54	13.82	13.47	13.81	222,566	+0.15(+1.08%)
Nov 02, 2009	13.85	13.86	13.40	13.66	235,193	-0.15(-1.12%)
Oct 30, 2009	14.11	14.11	13.73	13.81	415,344	-0.36(-2.54%)
Oct 29, 2009	14.13	14.20	13.88	14.17	169,973	+0.21(+1.53%)
Oct 28, 2009	14.27	14.45	13.93	13.96	237,206	-0.32(-2.27%)
Oct 27, 2009	14.29	14.42	14.08	14.28	223,659	+0.07(+0.47%)
Oct 26, 2009	14.31	14.53	13.92	14.22	255,433	-0.11(-0.77%)
Oct 23, 2009	14.38	14.45	14.31	14.33	201,805	-0.23(-1.57%)
Oct 22, 2009	14.53	14.66	14.18	14.56	314,141	-0.01(-0.05%)
Oct 21, 2009	14.92	15.26	14.52	14.56	350,056	-0.43(-2.89%)
Oct 20, 2009	14.98	15.09	14.97	15.00	195,837	-0.23(-1.50%)
Oct 19, 2009	15.00	15.33	14.89	15.23	165,010	+0.32(+2.12%)
Oct 16, 2009	14.98	15.00	14.54	14.91	206,747	-0.15(-1.03%)
Oct 15, 2009	14.84	15.12	14.79	15.06	190,354	+0.16(+1.09%)
Oct 14, 2009	14.89	14.99	14.74	14.90	197,453	+0.14(+0.95%)
Oct 13, 2009	15.14	15.14	14.65	14.76	166,739	-0.44(-2.90%)
Oct 12, 2009	15.27	15.31	15.09	15.20	84,500	+0.05(+0.34%)
Oct 09, 2009	14.91	15.20	14.89	15.15	145,205	+0.24(+1.58%)
Oct 08, 2009	14.77	15.11	14.75	14.92	224,773	+0.21(+1.45%)
Oct 07, 2009	14.66	14.86	14.64	14.70	108,989	-0.04(-0.25%)
Oct 06, 2009	14.52	14.84	14.42	14.74	254,164	+0.26(+1.83%)
Oct 05, 2009	14.85	14.85	14.45	14.47	267,125	-0.37(-2.48%)
Oct 02, 2009	14.75	14.96	14.75	14.84	118,717	-0.01(-0.10%)

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.