Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	16.63	16.43	16.43	16.43	3,990,880	-0.12(-0.71%)
Dec 30, 2009	16.63	16.80	16.49	16.55	3,675,890	-0.19(-1.15%)
Dec 29, 2009	16.68	16.80	16.64	16.74	1,446,376	+0.08(+0.49%)
Dec 28, 2009	16.78	16.78	16.62	16.66	2,630,866	-0.07(-0.40%)
Dec 24, 2009	16.52	16.73	16.52	16.73	1,955,844	+0.22(+1.34%)
Dec 23, 2009	16.49	16.68	16.49	16.51	6,452,937	-0.02(-0.13%)
Dec 22, 2009	16.33	16.55	16.27	16.53	3,516,357	+0.37(+2.29%)
Dec 21, 2009	16.18	16.35	16.07	16.16	2,827,207	+0.01(+0.05%)
Dec 18, 2009	15.69	16.15	15.64	16.15	3,435,065	+0.51(+3.26%)
Dec 17, 2009	15.59	15.80	15.59	15.64	3,566,000	-0.10(-0.66%)
Dec 16, 2009	15.79	15.94	15.66	15.75	2,662,797	-0.01(-0.05%)
Dec 15, 2009	15.77	15.92	15.72	15.75	5,005,723	+0.03(+0.20%)
Dec 14, 2009	15.72	15.92	15.71	15.72	3,410,349	+0.06(+0.41%)
Dec 11, 2009	15.57	15.66	15.49	15.66	2,229,498	+0.04(+0.28%)
Dec 10, 2009	15.58	15.67	15.44	15.61	4,671,507	+0.04(+0.28%)
Dec 09, 2009	15.79	15.79	15.44	15.57	3,302,650	-0.11(-0.71%)
Dec 08, 2009	15.53	15.80	15.49	15.68	4,597,360	-0.01(-0.05%)
Dec 07, 2009	15.89	15.92	15.60	15.69	4,013,245	-0.11(-0.70%)
Dec 04, 2009	15.81	15.88	15.44	15.80	5,219,519	+0.45(+2.94%)
Dec 03, 2009	15.86	16.05	15.35	15.35	5,279,104	-0.39(-2.49%)
Dec 02, 2009	15.65	15.89	15.53	15.74	3,383,949	+0.23(+1.48%)
Dec 01, 2009	15.59	15.69	15.44	15.51	3,525,150	-0.02(-0.14%)
Nov 30, 2009	15.21	15.53	15.08	15.53	3,816,265	+0.34(+2.24%)
Nov 27, 2009	15.05	15.49	14.86	15.19	2,935,995	-0.30(-1.95%)
Nov 25, 2009	15.64	15.72	15.49	15.49	2,546,767	-0.12(-0.76%)
Nov 24, 2009	15.55	15.68	15.35	15.61	3,692,739	-0.06(-0.38%)
Nov 23, 2009	15.50	15.80	15.50	15.67	5,065,949	+0.27(+1.77%)
Nov 20, 2009	15.18	15.47	15.18	15.40	3,622,178	+0.08(+0.53%)
Nov 19, 2009	15.46	15.53	15.20	15.32	4,790,619	-0.30(-1.94%)
Nov 18, 2009	15.63	15.69	15.45	15.62	6,217,203	+0.01(+0.09%)
Nov 17, 2009	15.16	15.65	15.16	15.61	6,427,676	+0.28(+1.83%)
Nov 16, 2009	14.94	15.56	14.94	15.32	8,033,705	+0.47(+3.18%)
Nov 13, 2009	14.81	14.92	14.62	14.85	3,261,137	+0.09(+0.60%)
Nov 12, 2009	15.24	15.26	14.70	14.76	7,691,910	-0.37(-2.44%)
Nov 11, 2009	15.01	15.38	14.98	15.13	5,748,969	+0.29(+1.94%)
Nov 10, 2009	15.09	15.09	14.68	14.84	5,348,423	-0.20(-1.33%)
Nov 09, 2009	14.84	15.11	14.84	15.04	3,006,295	+0.32(+2.21%)
Nov 06, 2009	14.56	14.80	14.42	14.72	4,722,237	+0.01(+0.10%)
Nov 05, 2009	14.51	14.74	14.36	14.70	6,370,762	+0.24(+1.69%)
Nov 04, 2009	14.94	14.98	14.44	14.46	6,140,424	-0.35(-2.34%)
Nov 03, 2009	14.65	14.87	14.45	14.81	6,817,774	-0.04(-0.25%)
Nov 02, 2009	15.10	15.24	14.48	14.84	7,835,718	-0.18(-1.18%)
Oct 30, 2009	15.66	15.67	14.91	15.02	10,112,554	-0.80(-5.04%)
Oct 29, 2009	15.69	15.88	15.44	15.82	14,343,193	+0.24(+1.52%)
Oct 28, 2009	15.63	15.71	15.24	15.58	13,886,763	-0.07(-0.47%)
Oct 27, 2009	15.49	15.96	15.47	15.66	15,762,087	+0.11(+0.71%)
Oct 26, 2009	15.52	15.61	15.22	15.55	12,290,817	-0.01(-0.05%)
Oct 23, 2009	15.51	15.60	15.40	15.55	6,807,394	-0.35(-2.18%)
Oct 22, 2009	15.21	15.93	15.06	15.90	15,322,374	+0.81(+5.38%)
Oct 21, 2009	15.58	15.78	15.05	15.09	13,361,340	-0.55(-3.50%)
Oct 20, 2009	15.51	15.65	15.50	15.63	5,868,900	-0.23(-1.44%)
Oct 19, 2009	15.92	15.99	15.66	15.86	5,599,284	+0.04(+0.23%)
Oct 16, 2009	15.94	16.03	15.71	15.83	4,304,740	-0.30(-1.88%)
Oct 15, 2009	16.03	16.16	15.89	16.13	4,995,827	-0.05(-0.32%)
Oct 14, 2009	16.06	16.23	15.89	16.18	4,071,452	+0.35(+2.19%)
Oct 13, 2009	15.74	15.93	15.54	15.83	3,659,792	-0.04(-0.23%)
Oct 12, 2009	15.97	16.06	15.82	15.87	1,794,887	-0.14(-0.88%)
Oct 09, 2009	15.80	16.10	15.74	16.01	3,349,664	+0.24(+1.55%)
Oct 08, 2009	15.62	15.86	15.54	15.77	4,172,448	+0.20(+1.28%)
Oct 07, 2009	15.49	15.61	15.20	15.57	3,711,949	+0.04(+0.29%)
Oct 06, 2009	15.58	15.79	15.35	15.52	6,200,756	+0.27(+1.79%)
Oct 05, 2009	15.19	15.50	15.15	15.25	3,676,464	+0.18(+1.23%)
Oct 02, 2009	14.98	15.32	14.86	15.07	5,639,006	-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.