Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	13.29	13.22	13.22	13.22	39,698	+0.03(+0.26%)
Dec 30, 2009	13.17	13.21	13.11	13.18	16,851	+0.04(+0.34%)
Dec 29, 2009	13.21	13.26	13.11	13.14	42,321	+0.11(+0.83%)
Dec 28, 2009	13.09	13.12	13.03	13.03	12,023	+0.01(+0.04%)
Dec 24, 2009	13.01	13.05	12.88	13.02	35,915	+0.15(+1.18%)
Dec 23, 2009	12.89	12.92	12.62	12.87	35,232	+0.12(+0.97%)
Dec 22, 2009	12.76	12.86	12.70	12.75	244,206	+0.05(+0.39%)
Dec 21, 2009	13.13	13.13	12.66	12.70	123,943	-0.93(-6.81%)
Dec 18, 2009	13.64	13.68	13.47	13.63	34,866	+0.01(+0.04%)
Dec 17, 2009	13.72	13.74	13.56	13.62	49,580	-0.22(-1.60%)
Dec 16, 2009	13.75	13.91	13.75	13.84	16,329	+0.05(+0.38%)
Dec 15, 2009	13.84	13.88	13.75	13.79	13,424	-0.06(-0.43%)
Dec 14, 2009	13.84	13.90	13.82	13.85	9,645	+0.01(+0.07%)
Dec 11, 2009	13.88	13.88	13.78	13.84	22,215	-0.03(-0.21%)
Dec 10, 2009	13.97	13.97	13.83	13.87	123,738	-0.11(-0.78%)
Dec 09, 2009	13.85	14.02	13.85	13.98	46,883	+0.11(+0.78%)
Dec 08, 2009	13.91	13.97	13.84	13.87	13,469	-0.31(-2.19%)
Dec 07, 2009	14.18	14.25	14.10	14.18	31,137	-0.07(-0.48%)
Dec 04, 2009	14.29	14.31	14.13	14.25	39,091	+0.05(+0.38%)
Dec 03, 2009	14.29	14.37	14.19	14.19	267,201	-0.07(-0.52%)
Dec 02, 2009	14.25	14.35	14.25	14.27	48,843	-0.04(-0.26%)
Dec 01, 2009	14.16	14.34	14.14	14.31	311,323	+0.46(+3.33%)
Nov 30, 2009	13.81	13.93	13.73	13.84	181,435	+0.08(+0.57%)
Nov 27, 2009	13.72	13.91	13.58	13.76	45,607	-0.43(-3.06%)
Nov 25, 2009	14.29	14.29	14.05	14.20	233,011	+0.01(+0.09%)
Nov 24, 2009	14.21	14.25	14.05	14.19	22,569	-0.07(-0.52%)
Nov 23, 2009	14.36	14.36	14.17	14.26	25,178	+0.23(+1.65%)
Nov 20, 2009	14.00	14.09	13.95	14.03	12,863	-0.13(-0.94%)
Nov 19, 2009	14.17	14.18	14.02	14.16	25,899	-0.31(-2.13%)
Nov 18, 2009	14.40	14.48	14.30	14.47	14,409	-0.04(-0.24%)
Nov 17, 2009	14.44	14.51	14.37	14.51	20,232	-0.17(-1.15%)
Nov 16, 2009	14.61	14.80	14.59	14.67	37,079	+0.17(+1.20%)
Nov 13, 2009	14.27	14.52	14.27	14.50	20,305	+0.23(+1.63%)
Nov 12, 2009	14.43	14.43	14.20	14.27	18,413	-0.31(-2.13%)
Nov 11, 2009	14.55	14.59	14.47	14.58	23,756	+0.16(+1.10%)
Nov 10, 2009	14.35	14.43	14.24	14.42	68,277	-0.09(-0.65%)
Nov 09, 2009	14.26	14.54	14.26	14.52	15,587	+0.42(+3.01%)
Nov 06, 2009	14.02	14.13	13.99	14.09	13,540	+0.06(+0.44%)
Nov 05, 2009	14.04	14.11	13.92	14.03	23,904	+0.05(+0.33%)
Nov 04, 2009	13.98	14.15	13.95	13.98	21,342	+0.09(+0.68%)
Nov 03, 2009	13.81	13.89	13.73	13.89	109,238	-0.11(-0.78%)
Nov 02, 2009	13.93	14.14	13.82	14.00	44,108	+0.18(+1.31%)
Oct 30, 2009	14.06	14.15	13.77	13.82	46,166	-0.32(-2.26%)
Oct 29, 2009	13.78	14.14	13.78	14.14	25,885	+0.56(+4.15%)
Oct 28, 2009	13.92	13.93	13.53	13.57	62,952	-0.60(-4.23%)
Oct 27, 2009	14.29	14.37	14.12	14.17	45,254	-0.26(-1.80%)
Oct 26, 2009	14.65	14.80	14.43	14.43	33,351	-0.18(-1.25%)
Oct 23, 2009	14.68	14.68	14.56	14.61	22,660	-0.28(-1.86%)
Oct 22, 2009	14.71	14.89	14.70	14.89	17,896	+0.14(+0.97%)
Oct 21, 2009	14.89	15.01	14.74	14.75	31,876	-0.08(-0.53%)
Oct 20, 2009	14.75	14.83	14.73	14.83	46,091	+0.05(+0.34%)
Oct 19, 2009	14.65	14.80	14.62	14.78	34,003	+0.33(+2.29%)
Oct 16, 2009	14.32	14.51	14.32	14.45	22,780	-0.19(-1.32%)
Oct 15, 2009	14.52	14.65	14.52	14.64	22,502	-0.01(-0.03%)
Oct 14, 2009	14.50	14.64	14.34	14.64	230,188	+0.35(+2.45%)
Oct 13, 2009	14.37	14.37	14.28	14.29	17,734	-0.10(-0.69%)
Oct 12, 2009	14.46	14.46	14.34	14.39	29,146	-0.01(-0.07%)
Oct 09, 2009	14.33	14.42	14.25	14.40	39,552	+0.06(+0.39%)
Oct 08, 2009	14.36	14.41	14.24	14.35	42,844	+0.12(+0.82%)
Oct 07, 2009	14.15	14.23	14.10	14.23	33,897	+0.15(+1.08%)
Oct 06, 2009	13.96	14.16	13.96	14.08	52,894	+0.28(+2.01%)
Oct 05, 2009	13.67	13.82	13.59	13.80	64,858	+0.18(+1.34%)
Oct 02, 2009	13.54	13.76	13.48	13.62	200,027	-0.06(-0.42%)

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.