Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	13.84	13.60	13.60	13.60	4,456,698	-0.20(-1.46%)
Dec 30, 2009	13.74	13.83	13.72	13.80	6,646,003	+0.01(+0.05%)
Dec 29, 2009	13.70	13.83	13.64	13.79	6,859,510	+0.16(+1.19%)
Dec 28, 2009	13.51	13.71	13.44	13.63	6,895,913	+0.19(+1.40%)
Dec 24, 2009	13.57	13.63	13.36	13.44	4,842,464	-0.13(-0.96%)
Dec 23, 2009	13.58	13.69	13.46	13.57	8,448,778	+0.04(+0.29%)
Dec 22, 2009	13.63	13.72	13.48	13.53	13,681,107	-0.07(-0.52%)
Dec 21, 2009	13.33	13.73	13.33	13.61	14,541,132	+0.05(+0.33%)
Dec 18, 2009	13.83	13.87	13.31	13.56	19,643,310	-0.25(-1.79%)
Dec 17, 2009	14.11	14.11	13.80	13.81	12,191,407	-0.40(-2.79%)
Dec 16, 2009	14.24	14.32	14.14	14.20	6,933,213	-0.01(-0.05%)
Dec 15, 2009	14.15	14.28	14.09	14.21	10,047,104	-0.03(-0.18%)
Dec 14, 2009	14.21	14.28	14.15	14.24	9,836,363	+0.31(+2.19%)
Dec 11, 2009	13.87	13.98	13.77	13.93	7,217,958	+0.21(+1.51%)
Dec 10, 2009	13.66	13.78	13.63	13.72	12,481,151	+0.14(+1.05%)
Dec 09, 2009	13.83	13.83	13.37	13.58	16,253,336	-0.28(-2.01%)
Dec 08, 2009	14.02	14.05	13.79	13.86	9,847,342	-0.19(-1.34%)
Dec 07, 2009	14.10	14.22	14.01	14.05	8,575,821	-0.08(-0.60%)
Dec 04, 2009	14.16	14.29	13.87	14.13	19,515,054	+0.21(+1.54%)
Dec 03, 2009	13.98	14.27	13.87	13.92	17,872,322	-0.19(-1.33%)
Dec 02, 2009	14.28	14.39	14.09	14.11	9,963,682	-0.16(-1.14%)
Dec 01, 2009	14.07	14.33	13.99	14.27	14,772,856	+0.36(+2.61%)
Nov 30, 2009	14.43	14.43	13.79	13.90	15,494,745	-0.40(-2.77%)
Nov 27, 2009	14.09	14.47	14.09	14.30	5,946,656	-0.25(-1.74%)
Nov 25, 2009	14.39	14.56	14.26	14.55	13,187,061	+0.21(+1.49%)
Nov 24, 2009	14.15	14.40	14.08	14.34	14,708,266	+0.18(+1.28%)
Nov 23, 2009	14.36	14.44	14.11	14.16	9,341,331	-0.09(-0.64%)
Nov 20, 2009	13.90	14.32	13.90	14.25	18,907,216	+0.06(+0.41%)
Nov 19, 2009	14.40	14.41	14.03	14.19	14,979,684	-0.29(-1.97%)
Nov 18, 2009	14.43	14.52	14.23	14.48	10,488,917	-0.01(-0.04%)
Nov 17, 2009	14.50	14.59	14.16	14.48	13,384,607	-0.12(-0.80%)
Nov 16, 2009	14.45	14.70	14.42	14.60	13,894,798	+0.05(+0.31%)
Nov 13, 2009	14.40	14.65	14.28	14.55	11,934,120	+0.18(+1.26%)
Nov 12, 2009	14.74	14.80	14.29	14.37	14,088,025	-0.36(-2.47%)
Nov 11, 2009	14.86	14.90	14.57	14.74	13,085,196	+0.01(+0.09%)
Nov 10, 2009	14.90	14.96	14.63	14.72	16,478,266	-0.16(-1.05%)
Nov 09, 2009	14.62	14.95	14.62	14.88	16,029,385	-0.07(-0.48%)
Nov 06, 2009	14.81	14.97	14.60	14.95	10,291,726	+0.14(+0.92%)
Nov 05, 2009	14.41	15.03	14.34	14.81	28,765,356	+0.47(+3.30%)
Nov 04, 2009	14.29	14.56	14.13	14.34	13,249,192	+0.10(+0.68%)
Nov 03, 2009	14.04	14.32	13.80	14.24	14,017,212	+0.09(+0.64%)
Nov 02, 2009	13.88	14.23	13.79	14.15	13,877,834	+0.30(+2.16%)
Oct 30, 2009	14.38	14.38	13.85	13.85	15,895,464	-0.52(-3.61%)
Oct 29, 2009	13.96	14.43	13.96	14.37	11,175,109	+0.53(+3.85%)
Oct 28, 2009	14.19	14.43	13.83	13.84	16,016,282	-0.49(-3.40%)
Oct 27, 2009	14.58	14.65	14.19	14.33	13,548,598	-0.27(-1.87%)
Oct 26, 2009	14.35	14.71	14.29	14.60	15,306,087	+0.31(+2.13%)
Oct 23, 2009	14.31	14.38	14.24	14.29	12,688,576	-0.20(-1.39%)
Oct 22, 2009	14.46	14.65	14.40	14.50	17,589,716	-0.02(-0.13%)
Oct 21, 2009	14.63	14.98	14.50	14.52	19,617,914	-0.16(-1.06%)
Oct 20, 2009	14.71	14.79	14.64	14.67	8,976,166	-0.40(-2.63%)
Oct 19, 2009	15.01	15.16	14.90	15.07	8,767,712	+0.16(+1.09%)
Oct 16, 2009	14.79	15.03	14.63	14.90	11,582,655	+0.11(+0.75%)
Oct 15, 2009	14.94	14.99	14.72	14.79	10,007,128	-0.12(-0.78%)
Oct 14, 2009	14.85	15.00	14.64	14.91	12,833,335	+0.21(+1.41%)
Oct 13, 2009	14.55	14.70	14.48	14.70	11,802,731	+0.13(+0.89%)
Oct 12, 2009	14.48	14.64	14.41	14.57	8,520,216	+0.14(+0.94%)
Oct 09, 2009	14.42	14.46	14.29	14.44	6,979,955	+0.02(+0.14%)
Oct 08, 2009	14.05	14.44	13.96	14.42	22,186,482	+0.33(+2.35%)
Oct 07, 2009	14.41	14.46	13.96	14.09	16,378,165	-0.28(-1.94%)
Oct 06, 2009	13.88	14.40	13.75	14.37	33,262,316	+0.62(+4.53%)
Oct 05, 2009	13.61	13.89	13.50	13.74	16,677,401	+0.23(+1.73%)
Oct 02, 2009	13.59	13.74	13.49	13.51	13,163,624	-0.18(-1.33%)

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.