Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	16.49	16.30	16.30	16.30	4,024,293	-0.12(-0.71%)
Dec 30, 2009	16.49	16.66	16.35	16.41	3,706,666	-0.19(-1.15%)
Dec 29, 2009	16.54	16.66	16.50	16.60	1,458,486	+0.08(+0.49%)
Dec 28, 2009	16.64	16.64	16.48	16.52	2,652,893	-0.07(-0.40%)
Dec 24, 2009	16.38	16.59	16.38	16.59	1,972,219	+0.22(+1.34%)
Dec 23, 2009	16.35	16.54	16.35	16.37	6,506,963	-0.02(-0.13%)
Dec 22, 2009	16.19	16.42	16.13	16.39	3,545,798	+0.37(+2.29%)
Dec 21, 2009	16.05	16.22	15.94	16.02	2,850,877	+0.01(+0.05%)
Dec 18, 2009	15.56	16.02	15.51	16.02	3,463,825	+0.54(+3.47%)
Dec 17, 2009	15.43	15.64	15.43	15.48	3,603,172	-0.10(-0.66%)
Dec 16, 2009	15.63	15.78	15.50	15.58	2,690,554	-0.01(-0.05%)
Dec 15, 2009	15.61	15.76	15.55	15.59	5,057,902	+0.03(+0.20%)
Dec 14, 2009	15.56	15.76	15.55	15.56	3,445,898	+0.06(+0.41%)
Dec 11, 2009	15.41	15.50	15.33	15.50	2,252,738	+0.04(+0.28%)
Dec 10, 2009	15.41	15.51	15.28	15.45	4,720,202	+0.04(+0.28%)
Dec 09, 2009	15.63	15.63	15.28	15.41	3,337,077	-0.11(-0.71%)
Dec 08, 2009	15.37	15.63	15.33	15.52	4,645,282	-0.01(-0.05%)
Dec 07, 2009	15.72	15.75	15.44	15.52	4,055,078	-0.11(-0.70%)
Dec 04, 2009	15.65	15.71	15.28	15.63	5,273,926	+0.45(+2.94%)
Dec 03, 2009	15.70	15.88	15.19	15.19	5,334,133	-0.39(-2.49%)
Dec 02, 2009	15.49	15.72	15.37	15.58	3,419,223	+0.23(+1.48%)
Dec 01, 2009	15.43	15.53	15.28	15.35	3,561,896	-0.02(-0.14%)
Nov 30, 2009	15.06	15.37	14.93	15.37	3,856,045	+0.34(+2.24%)
Nov 27, 2009	14.90	15.33	14.71	15.03	2,966,600	-0.30(-1.95%)
Nov 25, 2009	15.48	15.55	15.33	15.33	2,573,314	-0.12(-0.76%)
Nov 24, 2009	15.39	15.52	15.19	15.45	3,731,232	-0.06(-0.38%)
Nov 23, 2009	15.34	15.64	15.34	15.51	5,118,756	+0.27(+1.77%)
Nov 20, 2009	15.03	15.31	15.03	15.24	3,659,935	+0.08(+0.53%)
Nov 19, 2009	15.30	15.37	15.04	15.16	4,840,556	-0.30(-1.94%)
Nov 18, 2009	15.47	15.53	15.29	15.46	6,282,011	+0.01(+0.09%)
Nov 17, 2009	15.01	15.49	15.01	15.44	6,494,677	+0.28(+1.83%)
Nov 16, 2009	14.79	15.40	14.79	15.17	8,117,448	+0.47(+3.18%)
Nov 13, 2009	14.66	14.76	14.47	14.70	3,295,130	+0.09(+0.60%)
Nov 12, 2009	15.08	15.10	14.55	14.61	7,772,090	-0.37(-2.44%)
Nov 11, 2009	14.86	15.22	14.83	14.98	5,808,895	+0.29(+1.94%)
Nov 10, 2009	14.93	14.93	14.53	14.69	5,404,174	-0.20(-1.33%)
Nov 09, 2009	14.69	14.95	14.68	14.89	3,037,633	+0.32(+2.21%)
Nov 06, 2009	14.41	14.65	14.27	14.57	4,771,461	+0.01(+0.10%)
Nov 05, 2009	14.36	14.59	14.22	14.55	6,437,170	+0.24(+1.69%)
Nov 04, 2009	14.79	14.82	14.29	14.31	6,204,431	-0.34(-2.34%)
Nov 03, 2009	14.49	14.72	14.30	14.65	6,888,842	-0.04(-0.25%)
Nov 02, 2009	14.94	15.09	14.33	14.69	7,917,397	-0.18(-1.18%)
Oct 30, 2009	15.50	15.51	14.76	14.87	10,217,966	-0.79(-5.04%)
Oct 29, 2009	15.53	15.71	15.28	15.66	14,492,705	+0.23(+1.52%)
Oct 28, 2009	15.47	15.55	15.08	15.42	14,031,517	-0.07(-0.47%)
Oct 27, 2009	15.33	15.80	15.31	15.50	15,926,389	+0.11(+0.71%)
Oct 26, 2009	15.36	15.45	15.06	15.39	12,418,935	-0.01(-0.05%)
Oct 23, 2009	15.35	15.44	15.24	15.39	6,878,354	-0.34(-2.18%)
Oct 22, 2009	15.05	15.77	14.90	15.74	15,482,092	+0.80(+5.38%)
Oct 21, 2009	15.42	15.62	14.90	14.93	13,500,617	-0.54(-3.50%)
Oct 20, 2009	15.35	15.49	15.34	15.47	5,930,076	-0.23(-1.44%)
Oct 19, 2009	15.75	15.82	15.50	15.70	5,657,651	+0.04(+0.23%)
Oct 16, 2009	15.77	15.86	15.55	15.66	4,349,612	-0.30(-1.88%)
Oct 15, 2009	15.87	15.99	15.73	15.96	5,047,903	-0.05(-0.32%)
Oct 14, 2009	15.89	16.07	15.73	16.01	4,113,892	+0.34(+2.19%)
Oct 13, 2009	15.58	15.77	15.38	15.67	3,697,941	-0.04(-0.23%)
Oct 12, 2009	15.80	15.90	15.66	15.71	1,813,597	-0.14(-0.88%)
Oct 09, 2009	15.64	15.93	15.58	15.85	3,384,580	+0.24(+1.55%)
Oct 08, 2009	15.46	15.70	15.38	15.61	4,215,941	+0.20(+1.28%)
Oct 07, 2009	15.33	15.45	15.04	15.41	3,750,642	+0.04(+0.29%)
Oct 06, 2009	15.42	15.63	15.19	15.36	6,265,392	+0.27(+1.79%)
Oct 05, 2009	15.03	15.34	14.99	15.09	3,714,787	+0.18(+1.23%)
Oct 02, 2009	14.82	15.17	14.71	14.91	5,697,787	-0.16(-1.07%)

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.