Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	16.21	16.03	16.03	16.03	164,720	-0.18(-1.10%)
Dec 30, 2009	16.17	16.20	16.14	16.20	108,472	-0.00(-0.02%)
Dec 29, 2009	16.22	16.24	16.19	16.21	113,565	+0.00(+0.00%)
Dec 28, 2009	16.23	16.23	16.16	16.21	310,800	+0.03(+0.17%)
Dec 24, 2009	16.13	16.19	16.13	16.18	115,225	+0.10(+0.61%)
Dec 23, 2009	16.06	16.10	16.00	16.08	78,974	+0.02(+0.10%)
Dec 22, 2009	16.02	16.09	16.02	16.07	331,494	+0.09(+0.54%)
Dec 21, 2009	15.88	16.03	15.88	15.98	633,535	+0.17(+1.07%)
Dec 18, 2009	15.81	15.81	15.69	15.81	54,415	+0.09(+0.60%)
Dec 17, 2009	15.82	15.82	15.69	15.72	93,521	-0.17(-1.10%)
Dec 16, 2009	15.95	15.99	15.88	15.89	166,571	+0.02(+0.13%)
Dec 15, 2009	15.86	15.96	15.85	15.87	128,903	-0.06(-0.35%)
Dec 14, 2009	15.93	15.94	15.90	15.93	109,644	+0.13(+0.83%)
Dec 11, 2009	15.82	15.85	15.76	15.80	47,965	+0.04(+0.25%)
Dec 10, 2009	15.82	15.82	15.76	15.76	143,667	+0.10(+0.61%)
Dec 09, 2009	15.58	15.68	15.52	15.66	243,020	+0.04(+0.23%)
Dec 08, 2009	15.68	15.68	15.54	15.63	716,276	-0.12(-0.78%)
Dec 07, 2009	15.79	15.83	15.72	15.75	347,155	-0.03(-0.22%)
Dec 04, 2009	15.88	15.97	15.66	15.78	197,325	+0.10(+0.63%)
Dec 03, 2009	15.82	15.89	15.67	15.69	244,616	-0.10(-0.63%)
Dec 02, 2009	15.73	15.89	15.73	15.79	116,541	+0.03(+0.20%)
Dec 01, 2009	15.66	15.82	15.66	15.75	1,603,620	+0.21(+1.32%)
Nov 30, 2009	15.52	15.56	15.42	15.55	226,959	-0.00(-0.03%)
Nov 27, 2009	15.39	15.63	15.37	15.55	60,923	-0.23(-1.45%)
Nov 25, 2009	15.74	15.79	15.71	15.78	77,921	+0.08(+0.50%)
Nov 24, 2009	15.70	15.73	15.60	15.70	250,114	+0.01(+0.08%)
Nov 23, 2009	15.68	15.79	15.66	15.69	285,157	+0.16(+1.05%)
Nov 20, 2009	15.50	15.54	15.45	15.53	202,504	-0.03(-0.22%)
Nov 19, 2009	15.67	15.67	15.47	15.56	582,687	-0.22(-1.37%)
Nov 18, 2009	15.82	15.82	15.69	15.78	80,295	-0.03(-0.20%)
Nov 17, 2009	15.73	15.81	15.69	15.81	69,877	+0.02(+0.13%)
Nov 16, 2009	15.67	15.83	15.67	15.79	124,315	+0.23(+1.45%)
Nov 13, 2009	15.49	15.61	15.46	15.56	89,037	+0.10(+0.67%)
Nov 12, 2009	15.60	15.64	15.43	15.46	137,750	-0.12(-0.79%)
Nov 11, 2009	15.62	15.67	15.52	15.58	125,480	+0.08(+0.54%)
Nov 10, 2009	15.48	15.55	15.45	15.50	122,254	+0.01(+0.08%)
Nov 09, 2009	15.31	15.49	15.29	15.49	1,449,172	+0.29(+1.93%)
Nov 06, 2009	15.14	15.20	15.10	15.20	54,319	+0.04(+0.26%)
Nov 05, 2009	14.96	15.16	14.96	15.16	57,682	+0.32(+2.13%)
Nov 04, 2009	14.93	15.01	14.84	14.84	111,835	+0.04(+0.24%)
Nov 03, 2009	14.69	14.80	14.68	14.80	134,883	+0.02(+0.14%)
Nov 02, 2009	14.70	14.87	14.61	14.78	74,818	+0.11(+0.75%)
Oct 30, 2009	15.01	15.03	14.65	14.67	163,608	-0.35(-2.34%)
Oct 29, 2009	14.88	15.04	14.84	15.03	201,036	+0.27(+1.80%)
Oct 28, 2009	15.03	15.04	14.75	14.76	218,130	-0.30(-2.02%)
Oct 27, 2009	15.16	15.21	15.04	15.06	236,764	-0.12(-0.78%)
Oct 26, 2009	15.29	15.46	15.14	15.18	150,653	-0.10(-0.67%)
Oct 23, 2009	15.34	15.34	15.26	15.29	64,293	-0.13(-0.87%)
Oct 22, 2009	15.26	15.42	15.22	15.42	52,576	+0.14(+0.93%)
Oct 21, 2009	15.39	15.54	15.28	15.28	196,676	-0.13(-0.85%)
Oct 20, 2009	15.33	15.41	15.33	15.41	79,856	-0.10(-0.64%)
Oct 19, 2009	15.39	15.53	15.38	15.51	45,310	+0.16(+1.03%)
Oct 16, 2009	15.33	15.39	15.27	15.35	134,946	-0.10(-0.62%)
Oct 15, 2009	15.33	15.45	15.33	15.45	56,464	+0.05(+0.31%)
Oct 14, 2009	15.29	15.40	15.28	15.40	69,475	+0.24(+1.59%)
Oct 13, 2009	15.16	15.20	15.10	15.16	24,819	-0.03(-0.19%)
Oct 12, 2009	15.26	15.27	15.14	15.19	38,269	+0.04(+0.24%)
Oct 09, 2009	15.03	15.16	15.01	15.15	1,744,478	+0.11(+0.74%)
Oct 08, 2009	15.02	15.12	15.00	15.04	95,391	+0.09(+0.61%)
Oct 07, 2009	14.90	14.95	14.87	14.95	61,764	+0.06(+0.40%)
Oct 06, 2009	14.78	14.95	14.78	14.89	37,521	+0.20(+1.35%)
Oct 05, 2009	14.56	14.70	14.52	14.69	174,906	+0.16(+1.11%)
Oct 02, 2009	14.45	14.59	14.45	14.53	113,530	-0.06(-0.41%)

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.