Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	14.53	14.42	14.42	14.42	9,452,511	-0.12(-0.79%)
Dec 30, 2009	14.42	14.55	14.37	14.53	6,133,503	+0.07(+0.51%)
Dec 29, 2009	14.57	14.61	14.41	14.46	6,109,314	-0.07(-0.48%)
Dec 28, 2009	14.73	14.76	14.46	14.53	5,157,475	-0.09(-0.60%)
Dec 24, 2009	14.59	14.66	14.55	14.61	2,428,689	+0.06(+0.44%)
Dec 23, 2009	14.61	14.66	14.50	14.55	6,505,152	-0.01(-0.09%)
Dec 22, 2009	14.59	14.63	14.45	14.56	8,596,271	+0.12(+0.83%)
Dec 21, 2009	14.39	14.51	14.34	14.44	8,404,819	+0.17(+1.20%)
Dec 18, 2009	14.46	14.48	14.12	14.27	16,697,937	+0.00(+0.00%)
Dec 17, 2009	14.45	14.45	14.24	14.27	9,821,067	-0.28(-1.90%)
Dec 16, 2009	14.49	14.59	14.40	14.55	15,719,690	+0.12(+0.83%)
Dec 15, 2009	14.59	14.64	14.39	14.43	12,284,645	-0.09(-0.64%)
Dec 14, 2009	14.60	14.61	14.51	14.52	13,016,859	+0.07(+0.48%)
Dec 11, 2009	14.46	14.57	14.33	14.45	14,158,411	+0.07(+0.51%)
Dec 10, 2009	14.47	14.55	14.28	14.38	13,176,892	+0.04(+0.29%)
Dec 09, 2009	14.47	14.47	14.13	14.34	14,834,525	+0.05(+0.35%)
Dec 08, 2009	14.60	14.61	14.24	14.29	12,515,833	-0.42(-2.83%)
Dec 07, 2009	14.61	14.88	14.50	14.70	14,142,558	+0.10(+0.66%)
Dec 04, 2009	15.08	15.21	14.57	14.61	20,036,610	-0.24(-1.62%)
Dec 03, 2009	14.95	15.08	14.81	14.85	10,897,534	-0.11(-0.71%)
Dec 02, 2009	15.15	15.17	14.89	14.95	11,732,537	-0.22(-1.46%)
Dec 01, 2009	15.15	15.37	15.15	15.17	12,642,254	+0.11(+0.74%)
Nov 30, 2009	15.08	15.22	14.94	15.06	10,244,954	-0.00(-0.03%)
Nov 27, 2009	14.90	15.17	14.84	15.07	7,165,721	-0.42(-2.68%)
Nov 25, 2009	15.30	15.53	15.22	15.48	8,962,989	+0.24(+1.61%)
Nov 24, 2009	15.27	15.39	15.07	15.24	11,507,370	-0.04(-0.27%)
Nov 23, 2009	15.57	15.63	15.21	15.28	10,967,637	+0.03(+0.21%)
Nov 20, 2009	15.35	15.38	14.99	15.25	21,529,708	-0.14(-0.93%)
Nov 19, 2009	15.82	15.82	15.27	15.39	16,158,479	-0.63(-3.95%)
Nov 18, 2009	16.15	16.21	15.89	16.02	11,106,755	-0.09(-0.57%)
Nov 17, 2009	16.10	16.17	15.96	16.12	10,451,499	-0.12(-0.77%)
Nov 16, 2009	16.10	16.30	16.03	16.24	11,792,002	+0.31(+1.92%)
Nov 13, 2009	15.78	16.03	15.67	15.93	9,726,026	+0.12(+0.78%)
Nov 12, 2009	15.97	16.16	15.71	15.81	12,167,755	-0.27(-1.66%)
Nov 11, 2009	16.12	16.23	15.93	16.08	10,432,377	+0.01(+0.06%)
Nov 10, 2009	15.87	16.09	15.80	16.07	10,531,834	+0.16(+1.01%)
Nov 09, 2009	15.73	15.93	15.65	15.91	10,224,427	+0.42(+2.70%)
Nov 06, 2009	15.29	15.57	15.18	15.49	13,978,772	+0.12(+0.78%)
Nov 05, 2009	15.14	15.48	15.06	15.37	13,479,710	+0.31(+2.05%)
Nov 04, 2009	15.07	15.29	15.00	15.06	14,087,374	+0.17(+1.11%)
Nov 03, 2009	14.58	15.01	14.43	14.89	11,808,932	+0.19(+1.31%)
Nov 02, 2009	14.80	14.95	14.51	14.70	16,784,492	+0.00(+0.00%)
Oct 30, 2009	15.29	15.34	14.54	14.70	17,977,404	-0.66(-4.28%)
Oct 29, 2009	15.10	15.43	15.07	15.36	10,863,905	+0.45(+3.02%)
Oct 28, 2009	15.41	15.41	14.88	14.91	13,783,118	-0.55(-3.57%)
Oct 27, 2009	15.51	15.69	15.34	15.46	11,114,112	+0.06(+0.42%)
Oct 26, 2009	15.70	16.11	15.35	15.40	12,131,403	-0.24(-1.56%)
Oct 23, 2009	15.75	15.78	15.55	15.64	12,462,245	-0.26(-1.65%)
Oct 22, 2009	15.95	15.95	15.63	15.90	14,592,641	-0.07(-0.43%)
Oct 21, 2009	15.95	16.42	15.94	15.97	16,038,170	-0.08(-0.52%)
Oct 20, 2009	15.82	16.06	15.81	16.05	10,421,862	-0.17(-1.02%)
Oct 19, 2009	16.05	16.28	15.88	16.22	10,163,924	+0.18(+1.12%)
Oct 16, 2009	16.03	16.09	15.75	16.04	14,973,714	-0.08(-0.49%)
Oct 15, 2009	15.52	16.12	15.42	16.12	21,094,966	+0.53(+3.42%)
Oct 14, 2009	15.59	15.63	15.44	15.58	13,522,957	+0.36(+2.39%)
Oct 13, 2009	15.12	15.25	14.87	15.22	12,669,205	+0.18(+1.19%)
Oct 12, 2009	15.17	15.22	15.00	15.04	8,199,924	+0.18(+1.21%)
Oct 09, 2009	14.89	15.01	14.74	14.86	12,290,756	-0.11(-0.74%)
Oct 08, 2009	14.79	15.13	14.76	14.97	18,319,066	+0.27(+1.85%)
Oct 07, 2009	14.65	14.82	14.46	14.70	9,998,032	+0.02(+0.16%)
Oct 06, 2009	14.60	14.90	14.49	14.68	16,062,082	+0.46(+3.20%)
Oct 05, 2009	14.03	14.38	14.03	14.22	15,542,100	+0.21(+1.48%)
Oct 02, 2009	13.97	14.26	13.97	14.02	14,950,400	-0.23(-1.61%)

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.