Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	13.75	13.51	13.51	13.51	4,485,613	-0.20(-1.46%)
Dec 30, 2009	13.65	13.74	13.63	13.71	6,689,122	+0.01(+0.05%)
Dec 29, 2009	13.61	13.74	13.55	13.71	6,904,014	+0.16(+1.19%)
Dec 28, 2009	13.42	13.62	13.35	13.54	6,940,653	+0.19(+1.40%)
Dec 24, 2009	13.48	13.54	13.27	13.36	4,873,882	-0.13(-0.96%)
Dec 23, 2009	13.49	13.60	13.38	13.49	8,503,593	+0.04(+0.29%)
Dec 22, 2009	13.54	13.63	13.40	13.45	13,769,869	-0.07(-0.52%)
Dec 21, 2009	13.24	13.64	13.24	13.52	14,635,474	+0.05(+0.33%)
Dec 18, 2009	13.74	13.78	13.22	13.47	19,770,754	-0.25(-1.79%)
Dec 17, 2009	14.02	14.02	13.71	13.72	12,270,504	-0.39(-2.79%)
Dec 16, 2009	14.14	14.23	14.05	14.11	6,978,196	-0.01(-0.05%)
Dec 15, 2009	14.06	14.19	14.00	14.12	10,112,289	-0.03(-0.18%)
Dec 14, 2009	14.12	14.18	14.06	14.14	9,900,181	+0.30(+2.19%)
Dec 11, 2009	13.78	13.89	13.68	13.84	7,264,787	+0.21(+1.51%)
Dec 10, 2009	13.58	13.69	13.54	13.63	12,562,127	+0.14(+1.05%)
Dec 09, 2009	13.74	13.74	13.29	13.49	16,358,786	-0.28(-2.01%)
Dec 08, 2009	13.93	13.96	13.71	13.77	9,911,231	-0.19(-1.34%)
Dec 07, 2009	14.01	14.13	13.92	13.96	8,631,460	-0.08(-0.60%)
Dec 04, 2009	14.07	14.20	13.78	14.04	19,641,666	+0.21(+1.54%)
Dec 03, 2009	13.89	14.18	13.78	13.83	17,988,278	-0.19(-1.33%)
Dec 02, 2009	14.18	14.30	14.00	14.02	10,028,326	-0.16(-1.14%)
Dec 01, 2009	13.98	14.23	13.90	14.18	14,868,701	+0.36(+2.61%)
Nov 30, 2009	14.34	14.34	13.71	13.82	15,595,274	-0.39(-2.77%)
Nov 27, 2009	14.00	14.38	14.00	14.21	5,985,238	-0.25(-1.74%)
Nov 25, 2009	14.29	14.47	14.17	14.46	13,272,617	+0.21(+1.49%)
Nov 24, 2009	14.05	14.31	13.99	14.25	14,803,692	+0.18(+1.28%)
Nov 23, 2009	14.27	14.35	14.02	14.07	9,401,937	-0.09(-0.64%)
Nov 20, 2009	13.82	14.23	13.82	14.16	19,029,884	+0.06(+0.41%)
Nov 19, 2009	14.31	14.32	13.94	14.10	15,076,871	-0.28(-1.97%)
Nov 18, 2009	14.34	14.42	14.14	14.38	10,556,968	-0.01(-0.05%)
Nov 17, 2009	14.41	14.49	14.07	14.39	13,471,446	-0.12(-0.80%)
Nov 16, 2009	14.36	14.60	14.32	14.51	13,984,946	+0.05(+0.31%)
Nov 13, 2009	14.31	14.56	14.19	14.46	12,011,548	+0.18(+1.26%)
Nov 12, 2009	14.65	14.71	14.20	14.28	14,179,427	-0.36(-2.47%)
Nov 11, 2009	14.76	14.81	14.47	14.64	13,170,092	+0.01(+0.09%)
Nov 10, 2009	14.81	14.87	14.53	14.63	16,585,175	-0.15(-1.05%)
Nov 09, 2009	14.52	14.85	14.52	14.78	16,133,383	-0.07(-0.48%)
Nov 06, 2009	14.72	14.87	14.51	14.85	10,358,498	+0.14(+0.92%)
Nov 05, 2009	14.32	14.93	14.25	14.72	28,951,984	+0.47(+3.30%)
Nov 04, 2009	14.20	14.47	14.03	14.25	13,335,152	+0.10(+0.68%)
Nov 03, 2009	13.95	14.23	13.71	14.15	14,108,155	+0.09(+0.64%)
Nov 02, 2009	13.79	14.14	13.70	14.06	13,967,873	+0.30(+2.16%)
Oct 30, 2009	14.29	14.29	13.76	13.76	15,998,593	-0.52(-3.61%)
Oct 29, 2009	13.87	14.34	13.87	14.28	11,247,612	+0.53(+3.85%)
Oct 28, 2009	14.10	14.34	13.74	13.75	16,120,195	-0.48(-3.40%)
Oct 27, 2009	14.49	14.56	14.10	14.23	13,636,501	-0.27(-1.87%)
Oct 26, 2009	14.26	14.62	14.20	14.51	15,405,391	+0.30(+2.13%)
Oct 23, 2009	14.22	14.29	14.14	14.20	12,770,899	-0.20(-1.39%)
Oct 22, 2009	14.37	14.56	14.31	14.40	17,703,838	-0.02(-0.13%)
Oct 21, 2009	14.53	14.88	14.41	14.42	19,745,194	-0.15(-1.06%)
Oct 20, 2009	14.62	14.69	14.55	14.58	9,034,402	-0.39(-2.63%)
Oct 19, 2009	14.91	15.07	14.80	14.97	8,824,597	+0.16(+1.09%)
Oct 16, 2009	14.69	14.94	14.54	14.81	11,657,803	+0.11(+0.75%)
Oct 15, 2009	14.85	14.89	14.62	14.70	10,072,053	-0.12(-0.78%)
Oct 14, 2009	14.76	14.91	14.54	14.81	12,916,596	+0.21(+1.41%)
Oct 13, 2009	14.46	14.61	14.38	14.61	11,879,307	+0.13(+0.89%)
Oct 12, 2009	14.38	14.55	14.32	14.48	8,575,495	+0.14(+0.94%)
Oct 09, 2009	14.33	14.37	14.20	14.34	7,025,241	+0.07(+0.52%)
Oct 08, 2009	13.90	14.30	13.81	14.27	22,416,208	+0.33(+2.35%)
Oct 07, 2009	14.26	14.31	13.82	13.94	16,547,750	-0.28(-1.94%)
Oct 06, 2009	13.74	14.25	13.61	14.22	33,606,724	+0.62(+4.53%)
Oct 05, 2009	13.47	13.75	13.36	13.60	16,850,084	+0.23(+1.73%)
Oct 02, 2009	13.45	13.60	13.35	13.37	13,299,925	-0.18(-1.33%)

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.