Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	14.94	14.74	14.74	14.74	3,515,903	-0.18(-1.23%)
Dec 30, 2009	14.86	15.00	14.83	14.92	2,510,913	+0.04(+0.25%)
Dec 29, 2009	14.90	15.00	14.86	14.89	2,260,425	-0.00(-0.03%)
Dec 28, 2009	14.95	14.99	14.83	14.89	2,923,354	-0.05(-0.33%)
Dec 24, 2009	14.92	15.00	14.84	14.94	1,077,896	+0.05(+0.33%)
Dec 23, 2009	14.93	14.96	14.80	14.89	3,964,211	-0.02(-0.11%)
Dec 22, 2009	14.90	15.04	14.81	14.91	5,472,152	+0.10(+0.69%)
Dec 21, 2009	14.68	14.83	14.66	14.81	3,817,153	+0.16(+1.08%)
Dec 18, 2009	14.47	14.66	14.41	14.65	13,343,491	+0.24(+1.69%)
Dec 17, 2009	14.29	14.47	14.11	14.40	6,427,061	+0.05(+0.37%)
Dec 16, 2009	14.52	14.63	14.26	14.35	8,316,404	-0.14(-0.98%)
Dec 15, 2009	14.73	14.79	14.46	14.49	6,117,036	-0.35(-2.33%)
Dec 14, 2009	14.84	14.96	14.73	14.84	3,704,150	+0.15(+1.00%)
Dec 11, 2009	14.93	14.93	14.62	14.69	4,209,874	-0.09(-0.63%)
Dec 10, 2009	14.88	14.97	14.77	14.79	7,948,674	-0.03(-0.22%)
Dec 09, 2009	14.53	14.86	14.36	14.82	7,230,566	+0.24(+1.62%)
Dec 08, 2009	14.47	14.73	14.25	14.58	7,296,042	-0.04(-0.25%)
Dec 07, 2009	14.80	14.92	14.53	14.62	4,947,950	-0.17(-1.18%)
Dec 04, 2009	15.16	15.16	14.57	14.79	8,370,890	+0.07(+0.44%)
Dec 03, 2009	15.03	15.08	14.70	14.73	10,109,178	-0.30(-2.03%)
Dec 02, 2009	15.18	15.44	14.97	15.03	8,826,061	-0.43(-2.81%)
Dec 01, 2009	15.18	15.65	15.13	15.47	6,960,097	+0.40(+2.64%)
Nov 30, 2009	14.89	15.16	14.83	15.07	5,766,354	-0.05(-0.35%)
Nov 27, 2009	15.09	15.29	14.85	15.12	2,997,724	-0.41(-2.62%)
Nov 25, 2009	15.65	15.66	15.47	15.53	5,957,349	-0.07(-0.44%)
Nov 24, 2009	15.86	15.92	15.42	15.60	4,988,594	-0.23(-1.44%)
Nov 23, 2009	15.81	16.14	15.74	15.83	4,315,393	+0.18(+1.17%)
Nov 20, 2009	16.01	16.01	15.46	15.64	6,279,594	-0.15(-0.98%)
Nov 19, 2009	15.85	15.97	15.63	15.80	4,579,661	-0.24(-1.50%)
Nov 18, 2009	15.95	16.20	15.85	16.04	5,003,127	+0.03(+0.20%)
Nov 17, 2009	16.07	16.07	15.82	16.01	4,713,696	-0.12(-0.76%)
Nov 16, 2009	15.83	16.23	15.82	16.13	4,697,874	+0.29(+1.85%)
Nov 13, 2009	15.78	15.94	15.64	15.83	3,659,314	+0.19(+1.20%)
Nov 12, 2009	15.89	16.07	15.62	15.65	6,534,873	-0.28(-1.76%)
Nov 11, 2009	16.23	16.31	15.83	15.93	6,426,012	-0.12(-0.76%)
Nov 10, 2009	15.90	16.20	15.78	16.05	4,059,967	+0.02(+0.13%)
Nov 09, 2009	15.86	16.09	15.76	16.03	6,812,385	+0.31(+1.96%)
Nov 06, 2009	15.79	15.94	15.56	15.72	5,330,864	-0.12(-0.74%)
Nov 05, 2009	15.26	15.88	15.26	15.84	6,175,549	+0.60(+3.92%)
Nov 04, 2009	15.56	15.73	15.21	15.24	11,297,913	-0.11(-0.74%)
Nov 03, 2009	15.24	15.49	15.09	15.36	8,267,450	+0.17(+1.15%)
Nov 02, 2009	15.27	15.42	14.86	15.18	7,633,232	-0.02(-0.16%)
Oct 30, 2009	15.47	15.65	14.86	15.20	11,414,592	-0.34(-2.20%)
Oct 29, 2009	15.33	15.69	15.11	15.55	9,528,926	+0.52(+3.43%)
Oct 28, 2009	15.29	15.51	14.99	15.03	10,931,572	-0.26(-1.73%)
Oct 27, 2009	15.66	15.81	14.89	15.29	14,914,187	-0.66(-4.13%)
Oct 26, 2009	15.88	16.28	15.67	15.95	8,087,831	+0.08(+0.49%)
Oct 23, 2009	15.95	16.07	15.79	15.88	7,820,650	-0.03(-0.18%)
Oct 22, 2009	15.92	16.02	15.67	15.90	9,953,740	-0.09(-0.56%)
Oct 21, 2009	15.39	16.36	15.39	15.99	11,407,589	+0.19(+1.18%)
Oct 20, 2009	15.52	15.84	15.14	15.81	11,553,702	+0.18(+1.17%)
Oct 19, 2009	15.46	15.77	15.34	15.62	4,261,557	+0.33(+2.15%)
Oct 16, 2009	15.42	15.43	15.00	15.29	5,721,801	-0.20(-1.29%)
Oct 15, 2009	15.14	15.53	15.11	15.49	5,825,612	+0.31(+2.03%)
Oct 14, 2009	15.15	15.23	15.03	15.18	7,103,748	+0.21(+1.38%)
Oct 13, 2009	14.95	15.08	14.82	14.98	4,704,519	-0.05(-0.35%)
Oct 12, 2009	15.25	15.33	14.87	15.03	4,678,796	-0.09(-0.62%)
Oct 09, 2009	15.03	15.18	14.94	15.12	5,696,181	-0.06(-0.40%)
Oct 08, 2009	15.05	15.42	14.93	15.18	5,688,162	+0.41(+2.75%)
Oct 07, 2009	14.96	14.96	14.61	14.78	5,451,987	-0.05(-0.36%)
Oct 06, 2009	14.64	15.15	14.55	14.83	7,901,865	+0.30(+2.04%)
Oct 05, 2009	14.53	14.68	14.34	14.53	9,170,668	+0.07(+0.51%)
Oct 02, 2009	14.35	14.61	14.18	14.46	9,087,404	-0.04(-0.25%)

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.