Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	16.95	16.82	16.82	16.82	68,802	+0.03(+0.16%)
Dec 30, 2009	16.71	16.80	16.64	16.79	78,968	+0.06(+0.36%)
Dec 29, 2009	16.86	16.86	16.71	16.73	37,073	+0.07(+0.43%)
Dec 28, 2009	16.62	16.66	16.49	16.66	39,675	+0.12(+0.73%)
Dec 24, 2009	16.58	16.58	16.49	16.54	11,043	+0.08(+0.46%)
Dec 23, 2009	16.00	16.49	16.00	16.46	21,378	+0.19(+1.14%)
Dec 22, 2009	16.39	16.39	16.23	16.27	34,275	-0.02(-0.10%)
Dec 21, 2009	16.40	16.43	16.21	16.29	73,173	-0.55(-3.25%)
Dec 18, 2009	16.85	16.85	16.71	16.84	23,851	-0.03(-0.19%)
Dec 17, 2009	16.94	17.03	16.75	16.87	52,291	-0.18(-1.03%)
Dec 16, 2009	17.05	17.22	17.05	17.05	25,471	+0.03(+0.16%)
Dec 15, 2009	17.09	17.11	17.01	17.02	30,304	-0.06(-0.35%)
Dec 14, 2009	17.06	17.09	16.94	17.08	272,439	+0.15(+0.87%)
Dec 11, 2009	17.00	17.03	16.89	16.93	542,292	-0.03(-0.19%)
Dec 10, 2009	17.19	17.19	16.95	16.96	506,193	-0.22(-1.31%)
Dec 09, 2009	17.24	17.24	17.11	17.19	54,308	+0.07(+0.38%)
Dec 08, 2009	17.26	17.26	17.07	17.12	25,055	-0.29(-1.67%)
Dec 07, 2009	17.40	17.49	17.37	17.41	53,396	-0.08(-0.44%)
Dec 04, 2009	17.62	17.70	17.38	17.49	80,426	+0.03(+0.18%)
Dec 03, 2009	17.59	17.67	17.46	17.46	22,078	-0.03(-0.18%)
Dec 02, 2009	17.51	17.58	17.47	17.49	48,632	+0.01(+0.06%)
Dec 01, 2009	17.51	17.62	17.48	17.48	1,237,270	+0.31(+1.82%)
Nov 30, 2009	17.03	17.17	16.96	17.17	27,336	+0.34(+2.02%)
Nov 27, 2009	16.96	16.96	16.71	16.83	10,052	-0.47(-2.69%)
Nov 25, 2009	17.26	17.31	17.20	17.29	18,313	+0.16(+0.96%)
Nov 24, 2009	17.31	17.31	17.02	17.13	56,546	-0.18(-1.04%)
Nov 23, 2009	17.41	17.46	17.25	17.31	28,968	+0.21(+1.25%)
Nov 20, 2009	16.96	17.10	16.96	17.10	21,852	-0.08(-0.48%)
Nov 19, 2009	17.27	17.27	17.05	17.18	20,715	-0.38(-2.15%)
Nov 18, 2009	17.55	17.56	17.40	17.56	23,630	-0.08(-0.47%)
Nov 17, 2009	17.62	17.68	17.49	17.64	33,185	-0.22(-1.26%)
Nov 16, 2009	17.76	17.97	17.76	17.86	52,136	+0.27(+1.53%)
Nov 13, 2009	17.45	17.67	17.42	17.59	38,982	+0.24(+1.36%)
Nov 12, 2009	17.56	17.59	17.30	17.36	43,526	-0.30(-1.70%)
Nov 11, 2009	17.70	17.75	17.55	17.66	35,773	+0.17(+0.97%)
Nov 10, 2009	17.42	17.53	17.32	17.49	36,237	-0.15(-0.84%)
Nov 09, 2009	17.44	17.64	17.36	17.64	40,746	+0.47(+2.71%)
Nov 06, 2009	17.05	17.21	17.05	17.17	70,529	-0.02(-0.10%)
Nov 05, 2009	17.11	17.22	17.11	17.19	23,626	+0.11(+0.64%)
Nov 04, 2009	17.15	17.26	17.04	17.08	32,977	+0.13(+0.74%)
Nov 03, 2009	16.79	16.99	16.74	16.95	36,356	-0.14(-0.80%)
Nov 02, 2009	17.12	17.27	16.84	17.09	961,199	+0.11(+0.68%)
Oct 30, 2009	17.25	17.28	16.85	16.98	70,974	-0.20(-1.18%)
Oct 29, 2009	16.90	17.25	16.90	17.18	29,944	+0.57(+3.43%)
Oct 28, 2009	17.00	17.02	16.56	16.61	71,930	-0.70(-4.02%)
Oct 27, 2009	17.48	17.48	17.21	17.30	17,233	-0.32(-1.80%)
Oct 26, 2009	17.94	18.02	17.53	17.62	24,843	-0.25(-1.38%)
Oct 23, 2009	17.89	17.90	17.78	17.87	68,200	-0.34(-1.87%)
Oct 22, 2009	17.95	18.21	17.95	18.21	31,906	+0.07(+0.37%)
Oct 21, 2009	18.17	18.39	18.06	18.14	49,990	-0.08(-0.45%)
Oct 20, 2009	18.11	18.22	18.11	18.22	19,491	+0.10(+0.58%)
Oct 19, 2009	17.96	18.13	17.91	18.12	15,519	+0.37(+2.09%)
Oct 16, 2009	17.70	17.79	17.63	17.75	24,966	-0.19(-1.04%)
Oct 15, 2009	17.84	17.96	17.77	17.94	28,497	+0.02(+0.10%)
Oct 14, 2009	17.80	17.94	17.72	17.92	40,049	+0.44(+2.51%)
Oct 13, 2009	17.50	17.53	17.38	17.48	34,009	-0.10(-0.56%)
Oct 12, 2009	17.63	17.67	17.48	17.58	37,011	+0.01(+0.03%)
Oct 09, 2009	17.44	17.57	17.40	17.57	17,976	+0.01(+0.03%)
Oct 08, 2009	17.57	17.65	17.44	17.57	576,151	+0.19(+1.10%)
Oct 07, 2009	17.19	17.38	17.19	17.38	37,341	+0.25(+1.44%)
Oct 06, 2009	17.18	17.27	17.08	17.13	62,900	+0.30(+1.79%)
Oct 05, 2009	16.63	16.83	16.62	16.83	46,521	+0.18(+1.05%)
Oct 02, 2009	16.50	16.78	16.48	16.65	517,034	-0.19(-1.11%)

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.