Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	14.62	14.40	14.40	14.40	163,735	-0.18(-1.23%)
Dec 30, 2009	14.49	14.68	14.42	14.58	231,883	+0.08(+0.56%)
Dec 29, 2009	14.56	14.62	14.46	14.50	247,367	-0.03(-0.20%)
Dec 28, 2009	14.50	14.56	14.45	14.53	294,396	+0.05(+0.32%)
Dec 24, 2009	14.46	14.53	14.44	14.48	156,756	+0.07(+0.48%)
Dec 23, 2009	14.35	14.48	14.27	14.41	114,201	+0.13(+0.89%)
Dec 22, 2009	14.20	14.41	14.13	14.28	190,150	+0.07(+0.49%)
Dec 21, 2009	14.01	14.26	13.98	14.21	355,409	+0.24(+1.74%)
Dec 18, 2009	13.70	13.98	13.43	13.97	580,617	+0.28(+2.03%)
Dec 17, 2009	13.58	13.73	13.46	13.69	193,467	+0.06(+0.47%)
Dec 16, 2009	13.74	13.77	13.54	13.63	190,019	+0.03(+0.26%)
Dec 15, 2009	13.63	13.69	13.51	13.59	242,410	-0.05(-0.38%)
Dec 14, 2009	13.74	13.76	13.58	13.65	186,668	-0.06(-0.42%)
Dec 11, 2009	13.54	13.73	13.45	13.70	157,023	+0.27(+2.03%)
Dec 10, 2009	13.61	13.66	13.36	13.43	184,159	-0.02(-0.13%)
Dec 09, 2009	13.58	13.62	13.38	13.45	118,406	-0.12(-0.90%)
Dec 08, 2009	13.71	13.75	13.47	13.57	303,958	-0.19(-1.39%)
Dec 07, 2009	13.83	13.90	13.69	13.76	206,794	+0.00(+0.00%)
Dec 04, 2009	13.91	13.91	13.61	13.76	361,667	+0.08(+0.55%)
Dec 03, 2009	13.85	13.92	13.65	13.69	134,809	-0.08(-0.55%)
Dec 02, 2009	13.55	13.81	13.55	13.76	214,432	+0.26(+1.93%)
Dec 01, 2009	13.52	13.58	13.40	13.50	200,839	+0.14(+1.04%)
Nov 30, 2009	13.37	13.41	13.05	13.36	301,086	-0.05(-0.35%)
Nov 27, 2009	13.48	13.58	13.41	13.41	119,371	-0.37(-2.70%)
Nov 25, 2009	13.73	13.87	13.73	13.78	135,434	+0.07(+0.51%)
Nov 24, 2009	13.72	13.86	13.56	13.71	123,589	-0.03(-0.25%)
Nov 23, 2009	13.69	13.90	13.66	13.75	166,334	+0.27(+2.02%)
Nov 20, 2009	13.47	13.76	13.39	13.47	161,098	-0.11(-0.81%)
Nov 19, 2009	13.86	13.92	13.51	13.58	227,316	-0.45(-3.18%)
Nov 18, 2009	14.17	14.17	13.95	14.03	96,104	-0.13(-0.94%)
Nov 17, 2009	14.19	14.23	13.99	14.16	105,936	-0.05(-0.33%)
Nov 16, 2009	13.77	14.28	13.77	14.21	235,958	+0.51(+3.73%)
Nov 13, 2009	13.68	13.78	13.52	13.70	131,207	+0.11(+0.81%)
Nov 12, 2009	13.66	13.86	13.49	13.59	211,523	-0.08(-0.55%)
Nov 11, 2009	13.74	13.75	13.48	13.66	147,685	+0.09(+0.64%)
Nov 10, 2009	13.62	13.66	13.41	13.58	160,453	-0.22(-1.60%)
Nov 09, 2009	13.82	13.86	13.67	13.80	198,976	+0.13(+0.98%)
Nov 06, 2009	13.53	13.75	13.50	13.66	195,730	+0.02(+0.17%)
Nov 05, 2009	13.44	13.71	13.37	13.64	272,038	+0.30(+2.22%)
Nov 04, 2009	13.58	13.69	13.34	13.34	342,139	-0.09(-0.69%)
Nov 03, 2009	13.32	13.54	13.32	13.44	342,174	+0.01(+0.04%)
Nov 02, 2009	13.54	13.63	13.20	13.43	394,988	-0.06(-0.47%)
Oct 30, 2009	13.49	13.54	13.23	13.50	532,518	-0.05(-0.39%)
Oct 29, 2009	13.37	13.62	13.25	13.55	361,913	+0.34(+2.59%)
Oct 28, 2009	13.60	13.73	13.21	13.21	217,064	-0.46(-3.35%)
Oct 27, 2009	13.77	13.94	13.63	13.66	171,860	-0.02(-0.13%)
Oct 26, 2009	13.97	14.13	13.68	13.68	169,695	-0.19(-1.38%)
Oct 23, 2009	14.01	14.16	13.81	13.87	239,039	-0.09(-0.62%)
Oct 22, 2009	13.77	13.99	13.63	13.96	172,597	+0.19(+1.35%)
Oct 21, 2009	14.03	14.24	13.74	13.77	245,914	-0.25(-1.78%)
Oct 20, 2009	13.90	14.27	13.88	14.02	181,542	-0.13(-0.94%)
Oct 19, 2009	14.10	14.26	13.94	14.16	237,802	+0.16(+1.16%)
Oct 16, 2009	14.14	14.20	13.93	13.99	218,397	-0.21(-1.47%)
Oct 15, 2009	14.01	14.21	14.01	14.20	150,343	+0.09(+0.62%)
Oct 14, 2009	14.20	14.30	14.08	14.12	222,709	+0.04(+0.29%)
Oct 13, 2009	14.10	14.21	13.95	14.08	126,896	-0.01(-0.08%)
Oct 12, 2009	14.27	14.30	14.05	14.09	164,219	+0.10(+0.75%)
Oct 09, 2009	13.75	14.01	13.63	13.98	137,061	+0.17(+1.26%)
Oct 08, 2009	13.73	14.02	13.63	13.81	265,171	+0.24(+1.80%)
Oct 07, 2009	13.61	13.69	13.48	13.57	132,563	-0.14(-1.02%)
Oct 06, 2009	13.53	13.83	13.35	13.70	215,941	+0.21(+1.59%)
Oct 05, 2009	13.24	13.50	13.00	13.49	368,431	+0.35(+2.65%)
Oct 02, 2009	13.27	13.43	12.98	13.14	346,422	-0.28(-2.12%)

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.