Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	18.30	18.16	18.16	18.16	161,800	-0.19(-1.04%)
Dec 30, 2009	18.42	18.48	18.10	18.35	85,741	-0.10(-0.54%)
Dec 29, 2009	18.33	18.64	18.07	18.45	68,798	+0.21(+1.15%)
Dec 28, 2009	18.36	18.53	18.17	18.24	188,281	-0.11(-0.60%)
Dec 24, 2009	18.51	18.51	18.21	18.35	52,497	-0.05(-0.27%)
Dec 23, 2009	18.08	18.57	18.06	18.40	103,354	+0.34(+1.88%)
Dec 22, 2009	17.81	18.16	17.74	18.06	191,181	+0.33(+1.86%)
Dec 21, 2009	18.01	18.21	17.66	17.73	156,773	-0.13(-0.73%)
Dec 18, 2009	18.34	18.36	17.52	17.86	448,913	-0.31(-1.71%)
Dec 17, 2009	18.38	18.49	17.93	18.17	196,743	-0.38(-2.05%)
Dec 16, 2009	18.71	18.80	18.42	18.55	259,471	-0.06(-0.32%)
Dec 15, 2009	18.83	19.25	18.19	18.61	268,329	-0.22(-1.17%)
Dec 14, 2009	18.27	18.84	17.88	18.83	241,068	+0.80(+4.44%)
Dec 11, 2009	17.64	18.14	17.50	18.03	272,445	+0.59(+3.38%)
Dec 10, 2009	17.60	17.62	17.25	17.44	348,406	-0.04(-0.23%)
Dec 09, 2009	17.90	17.97	17.33	17.48	192,146	-0.42(-2.35%)
Dec 08, 2009	18.17	18.40	17.84	17.90	241,161	-0.34(-1.86%)
Dec 07, 2009	17.89	18.41	17.56	18.24	427,258	+0.34(+1.90%)
Dec 04, 2009	17.33	18.64	17.26	17.90	949,616	-0.01(-0.06%)
Dec 03, 2009	18.20	18.24	17.69	17.91	644,167	-0.29(-1.59%)
Dec 02, 2009	17.68	18.25	17.64	18.20	436,119	+0.72(+4.12%)
Dec 01, 2009	16.51	18.20	16.51	17.48	815,262	+1.05(+6.39%)
Nov 30, 2009	16.46	16.51	15.97	16.43	236,470	+0.13(+0.80%)
Nov 27, 2009	16.21	16.69	16.14	16.30	130,834	-0.48(-2.86%)
Nov 25, 2009	16.97	17.14	16.68	16.78	120,105	-0.16(-0.94%)
Nov 24, 2009	17.34	17.50	16.83	16.94	162,763	-0.34(-1.97%)
Nov 23, 2009	17.06	17.41	17.06	17.28	159,257	+0.47(+2.80%)
Nov 20, 2009	16.80	17.06	16.44	16.81	199,154	-0.05(-0.30%)
Nov 19, 2009	17.42	17.45	16.60	16.86	218,692	-0.63(-3.60%)
Nov 18, 2009	18.09	18.20	17.49	17.49	166,493	-0.54(-3.00%)
Nov 17, 2009	18.16	18.17	17.58	18.03	142,345	-0.12(-0.66%)
Nov 16, 2009	17.90	18.21	17.77	18.15	286,536	+0.43(+2.43%)
Nov 13, 2009	17.09	17.90	16.41	17.72	195,916	+0.66(+3.87%)
Nov 12, 2009	17.50	17.64	16.76	17.06	165,112	-0.43(-2.46%)
Nov 11, 2009	17.87	17.89	17.17	17.49	327,006	-0.31(-1.74%)
Nov 10, 2009	17.32	17.94	17.02	17.80	363,974	+0.44(+2.53%)
Nov 09, 2009	17.11	17.49	16.81	17.36	212,021	+0.34(+2.00%)
Nov 06, 2009	16.77	17.15	16.41	17.02	154,587	+0.01(+0.06%)
Nov 05, 2009	16.07	17.02	15.96	17.01	250,905	+1.05(+6.58%)
Nov 04, 2009	15.78	16.21	15.67	15.96	194,510	+0.20(+1.27%)
Nov 03, 2009	14.86	15.78	14.62	15.76	230,798	+0.38(+2.47%)
Nov 02, 2009	15.13	15.65	14.82	15.38	148,097	+0.24(+1.59%)
Oct 30, 2009	15.81	16.08	15.00	15.14	236,141	-0.74(-4.66%)
Oct 29, 2009	15.48	15.89	15.40	15.88	116,651	+0.48(+3.12%)
Oct 28, 2009	15.63	15.82	15.38	15.40	332,932	-0.33(-2.10%)
Oct 27, 2009	15.91	16.12	15.60	15.73	265,478	-0.18(-1.13%)
Oct 26, 2009	15.95	16.66	15.85	15.91	149,464	-0.11(-0.69%)
Oct 23, 2009	16.36	16.95	15.91	16.02	240,512	-0.85(-5.04%)
Oct 22, 2009	16.18	16.93	16.18	16.87	210,609	+0.75(+4.65%)
Oct 21, 2009	16.38	17.10	16.06	16.12	392,498	-0.31(-1.89%)
Oct 20, 2009	16.05	17.28	15.99	16.43	169,626	-0.52(-3.07%)
Oct 19, 2009	16.79	17.17	16.57	16.95	150,193	+0.27(+1.62%)
Oct 16, 2009	17.11	17.24	16.63	16.68	269,556	-0.51(-2.97%)
Oct 15, 2009	17.08	17.48	16.75	17.19	197,424	+0.05(+0.29%)
Oct 14, 2009	17.27	17.85	17.14	17.14	503,513	+0.08(+0.47%)
Oct 13, 2009	16.12	17.31	16.12	17.06	411,713	-0.38(-2.18%)
Oct 12, 2009	17.78	17.84	17.39	17.44	378,752	+0.03(+0.17%)
Oct 09, 2009	16.79	17.44	16.58	17.41	248,581	+0.56(+3.32%)
Oct 08, 2009	16.79	17.03	16.24	16.85	468,034	+0.22(+1.32%)
Oct 07, 2009	17.00	17.15	16.28	16.63	471,816	-0.36(-2.12%)
Oct 06, 2009	16.47	16.99	16.46	16.99	222,608	+0.66(+4.04%)
Oct 05, 2009	15.90	16.35	15.50	16.33	247,453	+0.58(+3.68%)
Oct 02, 2009	15.78	15.89	15.57	15.75	269,575	-0.28(-1.75%)

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.