Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	14.44	14.39	14.39	14.39	539,627	+0.05(+0.35%)
Dec 30, 2009	14.29	14.35	14.27	14.35	41,773	+0.06(+0.45%)
Dec 29, 2009	14.31	14.36	14.27	14.28	21,733	+0.03(+0.24%)
Dec 28, 2009	14.31	14.31	14.20	14.25	76,349	+0.03(+0.21%)
Dec 24, 2009	14.13	14.22	14.13	14.22	24,574	+0.12(+0.85%)
Dec 23, 2009	14.02	14.16	14.01	14.10	63,893	+0.12(+0.89%)
Dec 22, 2009	14.06	14.06	13.89	13.97	194,416	-0.00(-0.04%)
Dec 21, 2009	14.09	14.09	13.91	13.98	245,805	-0.69(-4.68%)
Dec 18, 2009	14.68	14.68	14.52	14.66	51,359	-0.03(-0.24%)
Dec 17, 2009	14.75	14.75	14.64	14.70	48,060	-0.20(-1.37%)
Dec 16, 2009	14.96	15.00	14.89	14.90	37,629	+0.04(+0.24%)
Dec 15, 2009	14.91	14.95	14.86	14.87	67,815	-0.12(-0.80%)
Dec 14, 2009	15.04	15.04	14.89	14.99	115,379	+0.10(+0.67%)
Dec 11, 2009	14.99	14.99	14.81	14.89	38,826	-0.04(-0.27%)
Dec 10, 2009	14.99	14.99	14.87	14.93	66,049	-0.06(-0.40%)
Dec 09, 2009	14.86	15.03	14.85	14.99	34,223	+0.11(+0.71%)
Dec 08, 2009	15.00	15.00	14.83	14.88	50,587	-0.25(-1.68%)
Dec 07, 2009	15.16	15.27	15.13	15.14	41,372	-0.08(-0.52%)
Dec 04, 2009	15.35	15.39	15.11	15.22	123,365	+0.07(+0.49%)
Dec 03, 2009	15.31	15.34	15.13	15.14	173,026	+0.02(+0.10%)
Dec 02, 2009	15.17	15.25	15.07	15.13	392,461	-0.03(-0.20%)
Dec 01, 2009	15.00	15.32	15.00	15.16	103,531	+0.23(+1.57%)
Nov 30, 2009	14.68	14.96	14.68	14.92	342,348	+0.28(+1.90%)
Nov 27, 2009	14.49	14.71	14.43	14.64	56,269	-0.40(-2.65%)
Nov 25, 2009	14.96	15.04	14.89	15.04	116,887	+0.10(+0.70%)
Nov 24, 2009	15.02	15.02	14.85	14.94	104,676	-0.12(-0.77%)
Nov 23, 2009	14.95	15.10	14.95	15.05	56,445	+0.24(+1.62%)
Nov 20, 2009	14.70	14.83	14.70	14.81	57,233	-0.10(-0.69%)
Nov 19, 2009	15.02	15.02	14.81	14.92	32,327	-0.27(-1.78%)
Nov 18, 2009	15.29	15.29	15.11	15.19	39,857	-0.17(-1.10%)
Nov 17, 2009	15.31	15.37	15.21	15.36	54,780	-0.15(-0.96%)
Nov 16, 2009	15.26	15.57	15.26	15.50	72,859	+0.24(+1.60%)
Nov 13, 2009	15.09	15.31	15.09	15.26	36,369	+0.25(+1.69%)
Nov 12, 2009	15.23	15.25	14.99	15.01	33,595	-0.30(-1.98%)
Nov 11, 2009	15.21	15.40	15.21	15.31	33,386	+0.19(+1.28%)
Nov 10, 2009	15.10	15.18	15.01	15.12	45,325	-0.16(-1.07%)
Nov 09, 2009	15.13	15.28	15.09	15.28	48,699	+0.43(+2.90%)
Nov 06, 2009	14.87	14.89	14.78	14.85	38,945	+0.02(+0.12%)
Nov 05, 2009	14.78	14.87	14.76	14.83	56,349	+0.11(+0.78%)
Nov 04, 2009	14.76	14.93	14.72	14.72	31,561	+0.08(+0.58%)
Nov 03, 2009	14.61	14.66	14.40	14.63	38,117	-0.10(-0.71%)
Nov 02, 2009	14.69	14.85	14.53	14.74	89,601	+0.20(+1.40%)
Oct 30, 2009	14.85	14.98	14.51	14.53	155,278	-0.27(-1.82%)
Oct 29, 2009	14.57	14.85	14.56	14.80	35,336	+0.49(+3.41%)
Oct 28, 2009	14.68	14.69	14.31	14.32	39,381	-0.60(-4.01%)
Oct 27, 2009	15.08	15.12	14.89	14.91	283,033	-0.30(-2.00%)
Oct 26, 2009	15.50	15.55	15.13	15.22	42,489	-0.23(-1.51%)
Oct 23, 2009	15.49	15.61	15.41	15.45	274,440	-0.24(-1.53%)
Oct 22, 2009	15.55	15.69	15.42	15.69	28,146	+0.07(+0.42%)
Oct 21, 2009	15.70	15.84	15.62	15.62	23,025	-0.04(-0.29%)
Oct 20, 2009	15.60	15.79	15.57	15.67	118,714	+0.01(+0.06%)
Oct 19, 2009	15.58	15.68	15.44	15.66	54,585	+0.38(+2.48%)
Oct 16, 2009	15.28	15.33	15.18	15.28	31,320	-0.20(-1.29%)
Oct 15, 2009	15.36	15.48	15.33	15.48	17,645	+0.05(+0.32%)
Oct 14, 2009	15.37	15.45	15.33	15.43	46,726	+0.37(+2.45%)
Oct 13, 2009	15.04	15.12	15.00	15.06	28,819	-0.11(-0.75%)
Oct 12, 2009	15.24	15.27	15.12	15.18	303,167	+0.03(+0.20%)
Oct 09, 2009	15.02	15.15	15.02	15.15	46,848	+0.01(+0.07%)
Oct 08, 2009	15.08	15.22	15.05	15.14	39,845	+0.17(+1.16%)
Oct 07, 2009	14.76	14.96	14.76	14.96	67,943	+0.27(+1.83%)
Oct 06, 2009	14.56	14.77	14.56	14.69	91,429	+0.39(+2.75%)
Oct 05, 2009	14.12	14.33	14.12	14.30	33,221	+0.17(+1.23%)
Oct 02, 2009	14.08	14.34	14.08	14.13	202,452	-0.20(-1.39%)

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.