Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	13.20	13.11	13.11	13.11	1,011,800	+0.06(+0.46%)
Dec 30, 2009	12.92	13.05	12.92	13.05	1,304,413	+0.11(+0.85%)
Dec 29, 2009	12.92	12.95	12.77	12.94	1,531,567	+0.04(+0.31%)
Dec 28, 2009	12.78	12.93	12.78	12.90	1,570,848	+0.39(+3.12%)
Dec 24, 2009	12.49	12.53	12.43	12.51	643,121	-0.02(-0.16%)
Dec 23, 2009	12.63	12.63	12.47	12.53	2,543,371	+0.07(+0.56%)
Dec 22, 2009	12.48	12.60	12.40	12.46	2,699,739	-0.21(-1.63%)
Dec 21, 2009	12.57	12.69	12.56	12.67	2,622,287	-0.00(-0.02%)
Dec 18, 2009	12.74	12.76	12.62	12.67	1,748,632	-0.07(-0.55%)
Dec 17, 2009	12.90	12.92	12.73	12.74	2,285,338	-0.44(-3.34%)
Dec 16, 2009	13.12	13.21	13.07	13.18	856,295	+0.04(+0.30%)
Dec 15, 2009	13.15	13.20	13.06	13.14	984,386	+0.00(+0.00%)
Dec 14, 2009	13.17	13.20	13.13	13.14	773,841	+0.01(+0.08%)
Dec 11, 2009	13.17	13.19	13.03	13.13	1,195,320	-0.09(-0.68%)
Dec 10, 2009	13.30	13.35	13.15	13.22	2,971,518	+0.02(+0.15%)
Dec 09, 2009	13.01	13.22	13.00	13.20	989,508	+0.23(+1.77%)
Dec 08, 2009	13.01	13.15	12.90	12.97	2,187,081	-0.18(-1.37%)
Dec 07, 2009	13.14	13.19	13.03	13.15	1,415,697	+0.06(+0.46%)
Dec 04, 2009	13.21	13.38	13.02	13.09	2,561,212	-0.15(-1.13%)
Dec 03, 2009	13.50	13.50	13.22	13.24	1,473,964	-0.35(-2.58%)
Dec 02, 2009	13.52	13.66	13.50	13.59	914,796	-0.02(-0.15%)
Dec 01, 2009	13.52	13.66	13.52	13.61	1,223,639	+0.16(+1.19%)
Nov 30, 2009	13.47	13.52	13.28	13.45	1,821,073	+0.10(+0.75%)
Nov 27, 2009	13.46	13.54	13.34	13.35	2,816,795	-0.48(-3.47%)
Nov 25, 2009	13.83	13.88	13.81	13.83	996,613	+0.17(+1.24%)
Nov 24, 2009	13.74	13.75	13.53	13.66	1,372,371	-0.24(-1.73%)
Nov 23, 2009	13.81	13.92	13.76	13.90	1,708,166	+0.33(+2.43%)
Nov 20, 2009	13.48	13.62	13.43	13.57	872,970	+0.12(+0.89%)
Nov 19, 2009	13.60	13.60	13.31	13.45	2,213,125	-0.23(-1.68%)
Nov 18, 2009	13.91	13.95	13.65	13.68	2,110,224	-0.05(-0.36%)
Nov 17, 2009	13.67	13.75	13.50	13.73	2,986,283	-0.20(-1.44%)
Nov 16, 2009	13.81	14.00	13.80	13.93	1,721,558	+0.10(+0.72%)
Nov 13, 2009	13.82	13.89	13.74	13.83	1,559,278	+0.04(+0.29%)
Nov 12, 2009	14.04	14.04	13.76	13.79	2,067,391	-0.39(-2.75%)
Nov 11, 2009	14.17	14.34	14.11	14.18	2,605,897	-0.21(-1.46%)
Nov 10, 2009	14.35	14.43	14.24	14.39	2,308,598	+0.06(+0.42%)
Nov 09, 2009	14.05	14.40	14.03	14.33	3,002,277	+0.40(+2.87%)
Nov 06, 2009	13.76	14.03	13.73	13.93	2,520,709	+0.12(+0.87%)
Nov 05, 2009	13.55	13.81	13.51	13.81	3,214,258	+0.56(+4.23%)
Nov 04, 2009	12.92	13.42	12.92	13.25	4,630,699	+0.57(+4.50%)
Nov 03, 2009	12.60	12.74	12.39	12.68	2,868,327	-0.28(-2.16%)
Nov 02, 2009	12.85	13.13	12.80	12.96	2,942,403	+0.31(+2.45%)
Oct 30, 2009	13.16	13.17	12.60	12.65	4,874,808	-0.53(-4.02%)
Oct 29, 2009	13.00	13.26	12.99	13.18	1,869,068	+0.23(+1.78%)
Oct 28, 2009	13.27	13.30	12.95	12.95	3,084,462	-0.32(-2.41%)
Oct 27, 2009	13.44	13.44	13.18	13.27	2,055,692	-0.11(-0.82%)
Oct 26, 2009	13.59	13.75	13.38	13.38	2,087,344	-0.11(-0.82%)
Oct 23, 2009	13.61	13.63	13.47	13.49	3,773,885	-0.35(-2.53%)
Oct 22, 2009	13.84	13.89	13.70	13.84	3,028,940	-0.21(-1.49%)
Oct 21, 2009	14.16	14.37	14.00	14.05	2,742,533	-0.26(-1.82%)
Oct 20, 2009	14.16	14.32	14.15	14.31	2,146,950	-0.16(-1.11%)
Oct 19, 2009	14.35	14.53	14.26	14.47	2,079,755	+0.41(+2.92%)
Oct 16, 2009	13.95	14.11	13.95	14.06	1,508,096	-0.04(-0.28%)
Oct 15, 2009	14.04	14.15	14.00	14.10	1,875,487	-0.26(-1.81%)
Oct 14, 2009	14.25	14.37	14.19	14.36	1,906,165	+0.31(+2.21%)
Oct 13, 2009	14.00	14.08	13.93	14.05	1,569,041	-0.07(-0.50%)
Oct 12, 2009	14.15	14.20	14.10	14.12	1,368,383	-0.15(-1.05%)
Oct 09, 2009	14.40	14.43	14.15	14.27	2,292,921	-0.19(-1.31%)
Oct 08, 2009	14.44	14.53	14.35	14.46	1,824,390	+0.21(+1.47%)
Oct 07, 2009	14.32	14.38	14.15	14.25	2,876,063	-0.03(-0.21%)
Oct 06, 2009	14.28	14.39	14.15	14.28	2,015,347	+0.03(+0.21%)
Oct 05, 2009	14.11	14.34	14.05	14.25	1,938,771	+0.27(+1.93%)
Oct 02, 2009	13.94	14.09	13.85	13.98	2,226,110	-0.07(-0.50%)

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.