Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009		16.68	16.68	16.68	0	+0.10(+0.60%)
Dec 30, 2009	16.99	16.99	16.58	16.58	232,650	-0.41(-2.41%)
Dec 29, 2009	16.72	16.99	16.66	16.99	202,480	+0.22(+1.31%)
Dec 24, 2009	16.60	16.77	16.45	16.77	169,323	+0.31(+1.88%)
Dec 23, 2009	16.50	16.68	16.34	16.46	213,165	+0.01(+0.06%)
Dec 22, 2009	16.47	16.47	16.15	16.45	201,827	+0.08(+0.49%)
Dec 21, 2009	16.24	16.48	16.11	16.37	394,677	+0.21(+1.30%)
Dec 18, 2009	16.15	16.34	16.05	16.16	712,766	+0.00(+0.00%)
Dec 17, 2009	15.85	16.27	15.85	16.16	403,178	+0.26(+1.64%)
Dec 16, 2009	16.23	16.23	15.75	15.90	920,661	-0.29(-1.79%)
Dec 15, 2009	16.00	16.51	15.93	16.19	574,593	+0.21(+1.31%)
Dec 14, 2009	15.75	16.00	15.84	15.98	339,239	+0.22(+1.40%)
Dec 11, 2009	15.85	15.85	15.63	15.76	538,255	-0.09(-0.57%)
Dec 10, 2009	15.75	15.98	15.67	15.85	528,889	+0.06(+0.38%)
Dec 09, 2009	15.98	15.98	15.64	15.79	532,204	-0.19(-1.19%)
Dec 08, 2009	15.84	15.99	15.61	15.98	702,160	+0.22(+1.40%)
Dec 07, 2009	15.60	16.08	15.58	15.76	1,444,380	+0.02(+0.13%)
Dec 04, 2009	15.80	15.95	15.52	15.74	1,200,059	-0.05(-0.32%)
Dec 03, 2009	15.81	15.90	15.57	15.79	498,788	-0.11(-0.69%)
Dec 02, 2009	15.70	15.93	15.65	15.90	1,263,108	+0.13(+0.82%)
Dec 01, 2009	14.50	15.77	14.50	15.77	2,495,113	+0.69(+4.58%)
Nov 30, 2009	15.55	15.56	15.08	15.08	958,484	-0.47(-3.02%)
Nov 27, 2009	15.51	15.68	15.48	15.55	244,302	-0.10(-0.64%)
Nov 26, 2009	15.56	15.78	15.54	15.65	230,248	-0.04(-0.25%)
Nov 25, 2009	15.78	15.79	15.64	15.69	413,903	-0.14(-0.88%)
Nov 24, 2009	15.98	15.98	15.76	15.83	823,079	-0.07(-0.44%)
Nov 23, 2009	15.89	16.02	15.54	15.90	429,348	+0.08(+0.51%)
Nov 20, 2009	15.78	15.89	15.65	15.82	266,268	-0.02(-0.13%)
Nov 19, 2009	16.12	16.12	15.72	15.84	896,688	-0.24(-1.49%)
Nov 18, 2009	16.00	16.13	15.97	16.08	592,056	+0.04(+0.25%)
Nov 17, 2009	16.08	16.15	16.00	16.04	177,002	+0.06(+0.38%)
Nov 16, 2009	16.00	16.19	15.90	15.98	630,377	+0.09(+0.57%)
Nov 13, 2009	15.54	15.91	15.55	15.89	661,773	+0.41(+2.65%)
Nov 12, 2009	15.40	15.52	15.32	15.48	1,435,519	+0.00(+0.00%)
Nov 11, 2009	15.76	15.80	15.37	15.48	917,012	-0.67(-4.15%)
Nov 10, 2009	16.30	16.30	16.14	16.15	425,352	+0.00(+0.00%)
Nov 09, 2009	16.14	16.23	15.95	16.15	278,685	+0.22(+1.38%)
Nov 06, 2009	15.89	16.00	15.77	15.93	542,693	+0.04(+0.25%)
Nov 05, 2009	16.32	16.32	15.80	15.89	638,074	-0.40(-2.46%)
Nov 04, 2009	16.20	16.29	16.05	16.29	291,544	+0.19(+1.18%)
Nov 03, 2009	16.09	16.10	15.75	16.10	362,235	+0.00(+0.00%)
Nov 02, 2009	16.00	16.24	15.82	16.10	225,660	+0.14(+0.88%)
Oct 30, 2009	16.03	16.22	15.77	15.96	389,928	+0.01(+0.06%)
Oct 29, 2009	16.15	16.43	15.95	15.95	497,218	-0.05(-0.31%)
Oct 28, 2009	16.26	16.36	15.90	16.00	337,607	-0.31(-1.90%)
Oct 27, 2009	16.73	16.73	16.26	16.31	366,887	-0.37(-2.22%)
Oct 26, 2009	17.21	17.25	16.65	16.68	279,751	-0.42(-2.46%)
Oct 23, 2009	17.40	17.13	16.96	17.10	363,115	-0.20(-1.16%)
Oct 22, 2009	17.23	17.53	17.09	17.30	489,597	+0.15(+0.87%)
Oct 21, 2009	17.48	17.48	17.03	17.15	705,508	-0.33(-1.89%)
Oct 20, 2009	17.16	17.54	17.25	17.48	1,343,230	+0.57(+3.37%)
Oct 19, 2009	16.99	17.00	16.75	16.91	529,662	+0.06(+0.36%)
Oct 16, 2009	17.00	17.00	16.70	16.85	102,536	-0.09(-0.53%)
Oct 15, 2009	16.95	17.09	16.80	16.94	281,568	-0.11(-0.65%)
Oct 14, 2009	16.90	17.07	16.82	17.05	545,027	+0.25(+1.49%)
Oct 13, 2009	16.60	16.90	16.51	16.80	685,716	+0.44(+2.69%)
Oct 09, 2009	16.49	16.52	16.15	16.36	221,768	-0.09(-0.55%)
Oct 08, 2009	16.06	16.70	16.01	16.45	479,438	+0.45(+2.81%)
Oct 07, 2009	15.96	16.06	15.85	16.00	246,753	+0.04(+0.25%)
Oct 06, 2009	15.85	16.07	15.78	15.96	312,195	+0.16(+1.01%)
Oct 05, 2009	15.87	15.90	15.55	15.80	339,110	+0.09(+0.57%)
Oct 02, 2009	15.60	15.87	15.58	15.71	528,293	-0.09(-0.57%)

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.