Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	17.93	17.64	17.64	17.64	365,815	-0.30(-1.68%)
Dec 30, 2009	17.92	18.13	17.86	17.94	425,617	+0.00(+0.00%)
Dec 29, 2009	17.83	18.17	17.73	17.94	429,690	+0.09(+0.51%)
Dec 28, 2009	18.23	18.23	17.64	17.85	620,382	-0.23(-1.27%)
Dec 24, 2009	18.04	18.23	17.97	18.08	174,457	+0.13(+0.73%)
Dec 23, 2009	17.98	18.07	17.77	17.94	385,562	+0.12(+0.66%)
Dec 22, 2009	17.66	17.95	17.64	17.83	499,675	+0.14(+0.82%)
Dec 21, 2009	17.61	17.99	17.61	17.68	722,811	+0.12(+0.67%)
Dec 18, 2009	18.08	18.14	17.18	17.56	1,799,746	-0.39(-2.19%)
Dec 17, 2009	18.18	18.24	17.88	17.96	450,926	-0.22(-1.19%)
Dec 16, 2009	18.19	18.42	18.10	18.17	590,671	+0.00(+0.00%)
Dec 15, 2009	18.40	18.50	18.17	18.17	906,304	-0.23(-1.25%)
Dec 14, 2009	18.22	18.43	18.20	18.40	934,111	+0.64(+3.62%)
Dec 11, 2009	17.64	17.81	17.54	17.76	1,036,059	+0.12(+0.71%)
Dec 10, 2009	17.44	17.81	17.20	17.64	1,212,219	+0.13(+0.75%)
Dec 09, 2009	17.66	17.72	17.39	17.50	1,175,779	-0.23(-1.30%)
Dec 08, 2009	18.05	18.08	17.69	17.73	1,108,701	-0.31(-1.75%)
Dec 07, 2009	18.23	18.36	18.00	18.05	1,085,837	-0.13(-0.72%)
Dec 04, 2009	18.50	18.89	18.00	18.18	1,986,085	-0.07(-0.40%)
Dec 03, 2009	18.40	18.52	18.08	18.25	908,499	+0.07(+0.36%)
Dec 02, 2009	18.23	18.57	18.00	18.19	1,037,399	+0.00(+0.00%)
Dec 01, 2009	17.79	18.43	17.77	18.19	1,718,959	+0.61(+3.47%)
Nov 30, 2009	17.58	17.64	17.20	17.58	953,976	-0.02(-0.11%)
Nov 27, 2009	17.44	17.91	17.16	17.60	469,133	-0.26(-1.47%)
Nov 25, 2009	17.98	18.05	17.84	17.86	670,668	-0.07(-0.37%)
Nov 24, 2009	17.92	18.01	17.55	17.92	910,375	+0.11(+0.61%)
Nov 23, 2009	17.30	17.91	17.12	17.82	1,450,383	+0.82(+4.85%)
Nov 20, 2009	16.78	17.18	16.72	16.99	761,426	+0.12(+0.70%)
Nov 19, 2009	17.46	17.48	16.67	16.88	991,986	-0.63(-3.62%)
Nov 18, 2009	17.37	17.56	17.29	17.51	820,678	+0.20(+1.13%)
Nov 17, 2009	17.31	17.53	16.99	17.31	1,563,700	+0.22(+1.30%)
Nov 16, 2009	16.59	17.14	16.58	17.09	1,311,107	+0.57(+3.44%)
Nov 13, 2009	16.43	16.63	16.14	16.52	1,924,224	-0.13(-0.79%)
Nov 12, 2009	16.76	17.10	16.54	16.65	1,455,788	-0.56(-3.23%)
Nov 11, 2009	17.33	17.71	17.10	17.21	1,875,233	+0.07(+0.38%)
Nov 10, 2009	16.95	17.41	16.84	17.14	1,683,483	+0.31(+1.82%)
Nov 09, 2009	16.57	17.03	16.45	16.84	1,361,854	+0.50(+3.04%)
Nov 06, 2009	16.20	16.57	16.16	16.34	687,414	+0.01(+0.04%)
Nov 05, 2009	16.08	16.38	16.08	16.33	1,121,104	+0.31(+1.92%)
Nov 04, 2009	16.23	16.45	16.00	16.03	1,432,406	-0.07(-0.45%)
Nov 03, 2009	15.52	16.13	15.52	16.10	1,726,055	+0.55(+3.53%)
Nov 02, 2009	15.14	15.55	14.88	15.55	1,372,518	+0.67(+4.53%)
Oct 30, 2009	15.35	15.61	14.84	14.88	1,235,499	-0.60(-3.89%)
Oct 29, 2009	15.22	15.48	14.46	15.48	2,276,236	+0.40(+2.64%)
Oct 28, 2009	15.44	15.44	14.93	15.08	1,817,394	-0.37(-2.41%)
Oct 27, 2009	15.72	15.94	15.36	15.45	1,067,111	-0.18(-1.13%)
Oct 26, 2009	15.59	15.93	15.43	15.63	1,435,463	+0.17(+1.10%)
Oct 23, 2009	15.42	15.52	15.31	15.46	919,094	-0.21(-1.34%)
Oct 22, 2009	15.41	15.73	15.18	15.67	1,040,063	+0.24(+1.57%)
Oct 21, 2009	16.05	16.05	15.16	15.42	2,230,696	-0.36(-2.28%)
Oct 20, 2009	15.03	15.86	15.03	15.78	3,084,929	+1.44(+10.07%)
Oct 19, 2009	14.10	14.38	14.10	14.34	866,655	+0.32(+2.28%)
Oct 16, 2009	14.01	14.21	13.88	14.02	665,323	+0.06(+0.42%)
Oct 15, 2009	13.79	14.01	13.63	13.96	983,355	+0.11(+0.80%)
Oct 14, 2009	14.10	14.13	13.75	13.85	444,141	-0.01(-0.05%)
Oct 13, 2009	13.99	14.03	13.75	13.86	677,236	-0.04(-0.28%)
Oct 12, 2009	14.10	14.27	13.89	13.89	902,346	+0.00(+0.00%)
Oct 09, 2009	13.79	14.22	13.69	13.89	1,158,409	+0.69(+5.25%)
Oct 08, 2009	13.19	13.48	13.07	13.20	720,723	+0.07(+0.50%)
Oct 07, 2009	13.19	13.37	13.04	13.14	1,020,774	-0.03(-0.20%)
Oct 06, 2009	13.54	13.54	12.95	13.16	1,333,876	-0.24(-1.80%)
Oct 05, 2009	12.90	13.48	12.60	13.40	1,354,537	+0.65(+5.07%)
Oct 02, 2009	11.95	13.02	11.91	12.76	1,794,711	+0.79(+6.61%)

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.