Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	16.00	16.32	16.32	16.32	229,400	+0.32(+2.03%)
Dec 30, 2009	15.95	16.02	15.90	16.00	167,551	+0.03(+0.20%)
Dec 29, 2009	15.96	16.02	15.88	15.96	123,385	-0.02(-0.10%)
Dec 28, 2009	15.89	16.03	15.83	15.98	79,779	+0.02(+0.10%)
Dec 24, 2009	15.87	16.05	15.74	15.96	30,542	+0.04(+0.25%)
Dec 23, 2009	15.96	16.00	15.75	15.92	152,180	+0.02(+0.10%)
Dec 22, 2009	15.68	15.92	15.61	15.91	96,852	+0.23(+1.45%)
Dec 21, 2009	15.16	15.70	15.16	15.68	91,319	-0.01(-0.05%)
Dec 18, 2009	15.66	15.69	15.48	15.69	196,588	+0.19(+1.20%)
Dec 17, 2009	15.47	15.52	15.25	15.50	113,423	-0.09(-0.57%)
Dec 16, 2009	15.58	15.84	15.55	15.59	136,317	+0.07(+0.47%)
Dec 15, 2009	15.71	15.79	15.06	15.52	273,598	-0.32(-2.00%)
Dec 14, 2009	15.79	15.88	15.63	15.83	118,199	+0.02(+0.15%)
Dec 11, 2009	16.01	16.01	15.74	15.81	69,465	-0.19(-1.22%)
Dec 10, 2009	16.00	16.05	15.91	16.00	130,127	+0.00(+0.00%)
Dec 09, 2009	16.00	16.13	15.85	16.00	216,315	-0.01(-0.05%)
Dec 08, 2009	15.83	16.03	15.74	16.01	145,028	+0.03(+0.20%)
Dec 07, 2009	15.86	16.09	15.70	15.98	191,647	+0.12(+0.77%)
Dec 04, 2009	15.95	16.18	15.57	15.86	131,954	+0.06(+0.41%)
Dec 03, 2009	15.88	16.20	15.76	15.79	199,822	-0.15(-0.97%)
Dec 02, 2009	15.71	16.04	15.45	15.95	330,456	+0.25(+1.60%)
Dec 01, 2009	15.75	16.05	15.62	15.70	175,385	-0.05(-0.31%)
Nov 30, 2009	15.98	16.04	15.50	15.75	301,476	-0.11(-0.66%)
Nov 27, 2009	15.96	16.13	15.56	15.85	54,382	-0.39(-2.40%)
Nov 25, 2009	16.34	16.39	16.21	16.24	106,194	-0.15(-0.89%)
Nov 24, 2009	16.57	16.57	16.22	16.39	146,678	-0.15(-0.93%)
Nov 23, 2009	16.40	16.61	16.32	16.54	194,615	+0.21(+1.29%)
Nov 20, 2009	16.33	16.52	16.17	16.33	550,462	-0.08(-0.49%)
Nov 19, 2009	16.32	16.44	15.91	16.41	320,517	-0.11(-0.64%)
Nov 18, 2009	16.43	16.60	16.20	16.52	157,335	+0.13(+0.79%)
Nov 17, 2009	16.60	16.69	16.34	16.39	205,716	-0.27(-1.61%)
Nov 16, 2009	16.60	16.88	16.43	16.65	143,088	+0.05(+0.29%)
Nov 13, 2009	16.51	16.74	16.28	16.60	169,456	+0.22(+1.34%)
Nov 12, 2009	16.60	16.95	16.31	16.39	140,984	-0.07(-0.44%)
Nov 11, 2009	15.89	16.68	15.71	16.46	240,517	+0.60(+3.78%)
Nov 10, 2009	16.05	16.16	15.08	15.86	433,019	-0.35(-2.15%)
Nov 09, 2009	17.20	17.82	15.90	16.21	627,943	+0.10(+0.60%)
Nov 06, 2009	15.45	16.18	15.34	16.11	246,719	+0.64(+4.14%)
Nov 05, 2009	15.19	15.47	15.14	15.47	113,635	+0.39(+2.58%)
Nov 04, 2009	15.19	15.19	14.94	15.08	158,903	-0.06(-0.43%)
Nov 03, 2009	14.79	15.15	14.59	15.15	170,480	+0.19(+1.30%)
Nov 02, 2009	14.59	15.01	14.59	14.95	223,394	+0.23(+1.60%)
Oct 30, 2009	14.72	14.90	14.65	14.72	299,279	-0.02(-0.16%)
Oct 29, 2009	14.66	15.17	14.59	14.74	265,136	+0.09(+0.61%)
Oct 28, 2009	15.61	15.62	14.61	14.65	282,143	-0.93(-5.98%)
Oct 27, 2009	15.79	15.96	15.53	15.58	201,360	-0.11(-0.67%)
Oct 26, 2009	16.52	16.71	15.67	15.69	252,340	-0.86(-5.19%)
Oct 23, 2009	16.69	17.31	16.52	16.55	127,623	-0.41(-2.44%)
Oct 22, 2009	16.24	16.99	15.97	16.96	274,620	+0.79(+4.91%)
Oct 21, 2009	16.40	16.92	16.09	16.17	224,700	-0.16(-0.99%)
Oct 20, 2009	16.33	16.94	16.25	16.33	294,195	-0.64(-3.77%)
Oct 19, 2009	16.57	17.12	16.53	16.97	297,568	+0.47(+2.85%)
Oct 16, 2009	16.30	16.60	16.06	16.50	238,798	+0.04(+0.25%)
Oct 15, 2009	16.02	16.47	15.95	16.46	225,840	+0.41(+2.52%)
Oct 14, 2009	16.00	16.18	15.95	16.05	289,792	+0.23(+1.43%)
Oct 13, 2009	15.75	16.06	15.49	15.83	201,761	+0.18(+1.14%)
Oct 12, 2009	15.76	15.89	15.60	15.65	100,329	-0.05(-0.31%)
Oct 09, 2009	15.72	15.77	15.58	15.70	87,642	-0.11(-0.72%)
Oct 08, 2009	15.71	16.11	15.54	15.81	215,056	+0.11(+0.67%)
Oct 07, 2009	15.19	15.71	15.08	15.71	264,230	+0.36(+2.32%)
Oct 06, 2009	14.98	15.36	14.88	15.35	321,348	+0.35(+2.32%)
Oct 05, 2009	14.49	15.00	14.48	15.00	385,663	+0.53(+3.70%)
Oct 02, 2009	14.59	14.61	14.46	14.47	290,615	-0.13(-0.89%)

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.