Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	19.55	19.15	19.15	19.15	30,209	-0.30(-1.56%)
Dec 30, 2009	19.40	19.46	19.31	19.45	9,925	-0.04(-0.20%)
Dec 29, 2009	19.77	19.77	19.42	19.49	4,826	-0.25(-1.25%)
Dec 28, 2009	19.76	19.90	19.67	19.74	33,359	+0.22(+1.11%)
Dec 24, 2009	19.52	19.61	19.52	19.52	9,369	-0.12(-0.63%)
Dec 23, 2009	19.43	19.67	19.43	19.65	17,997	+0.29(+1.50%)
Dec 22, 2009	19.30	19.36	19.29	19.36	1,214	+0.21(+1.10%)
Dec 21, 2009	18.97	19.16	18.97	19.15	22,269	+0.35(+1.84%)
Dec 18, 2009	18.88	18.88	18.65	18.80	4,208	-0.00(-0.00%)
Dec 17, 2009	18.77	18.86	18.72	18.80	21,125	-0.08(-0.44%)
Dec 16, 2009	18.87	18.95	18.87	18.88	9,090	+0.10(+0.51%)
Dec 15, 2009	18.92	18.92	18.79	18.79	2,153	-0.19(-0.98%)
Dec 14, 2009	18.72	18.97	18.56	18.97	6,618	+0.40(+2.15%)
Dec 11, 2009	18.51	18.57	18.48	18.57	6,694	+0.18(+0.99%)
Dec 10, 2009	18.63	18.65	18.35	18.39	5,746	-0.32(-1.72%)
Dec 09, 2009	18.63	18.71	18.53	18.71	8,319	+0.13(+0.69%)
Dec 08, 2009	18.78	18.78	18.58	18.58	912	-0.06(-0.33%)
Dec 07, 2009	19.07	19.07	18.65	18.65	7,447	-0.46(-2.43%)
Dec 04, 2009	18.97	19.12	18.78	19.11	61,481	+0.47(+2.51%)
Dec 03, 2009	19.32	19.32	18.64	18.64	15,338	-0.11(-0.61%)
Dec 02, 2009	18.58	18.80	18.58	18.76	4,463	+0.20(+1.10%)
Dec 01, 2009	18.08	18.61	18.08	18.55	105,297	+0.33(+1.83%)
Nov 30, 2009	17.88	18.22	17.76	18.22	18,551	+0.37(+2.05%)
Nov 27, 2009	17.28	17.85	17.05	17.85	17,602	-0.25(-1.40%)
Nov 25, 2009	18.19	18.19	18.11	18.11	1,599	+0.05(+0.29%)
Nov 24, 2009	18.19	18.19	18.01	18.05	12,946	-0.16(-0.90%)
Nov 23, 2009	18.33	18.50	18.22	18.22	31,848	+0.18(+1.00%)
Nov 20, 2009	17.88	18.10	17.88	18.04	19,173	+0.01(+0.07%)
Nov 19, 2009	18.20	18.20	17.99	18.03	56,680	-0.37(-2.02%)
Nov 18, 2009	18.14	18.41	18.14	18.40	13,931	+0.31(+1.71%)
Nov 17, 2009	18.29	18.47	18.09	18.09	26,353	-0.23(-1.25%)
Nov 16, 2009	17.85	18.50	17.24	18.32	268,438	+0.47(+2.64%)
Nov 13, 2009	17.85	17.90	17.81	17.84	2,082	+0.13(+0.73%)
Nov 12, 2009	17.92	18.03	17.72	17.72	2,592	-0.07(-0.38%)
Nov 11, 2009	17.97	18.04	17.74	17.78	8,065	+0.13(+0.74%)
Nov 10, 2009	17.52	17.70	17.43	17.65	2,429	-0.03(-0.15%)
Nov 09, 2009	17.18	17.68	17.18	17.68	9,616	+0.66(+3.85%)
Nov 06, 2009	17.07	17.16	16.85	17.02	14,048	-0.21(-1.22%)
Nov 05, 2009	17.09	17.24	17.00	17.23	21,597	+0.20(+1.20%)
Nov 04, 2009	17.45	17.45	17.02	17.03	5,755	-0.12(-0.70%)
Nov 03, 2009	16.94	17.15	16.94	17.15	2,411	+0.08(+0.45%)
Nov 02, 2009	17.06	17.30	16.68	17.07	69,836	-0.07(-0.43%)
Oct 30, 2009	17.10	17.27	16.70	17.15	15,970	-0.14(-0.79%)
Oct 29, 2009	16.79	17.31	16.79	17.28	6,445	+0.59(+3.56%)
Oct 28, 2009	17.36	17.36	16.69	16.69	144,677	-0.54(-3.16%)
Oct 27, 2009	17.39	17.46	17.23	17.23	46,156	-0.16(-0.92%)
Oct 26, 2009	17.40	17.75	17.38	17.39	106,211	+0.04(+0.24%)
Oct 23, 2009	17.47	17.51	17.33	17.35	62,235	-0.18(-1.02%)
Oct 22, 2009	16.99	17.57	16.93	17.53	7,844	+0.37(+2.13%)
Oct 21, 2009	17.64	17.70	17.17	17.17	112,478	-0.26(-1.49%)
Oct 20, 2009	17.39	17.50	17.39	17.43	8,343	-0.37(-2.05%)
Oct 19, 2009	17.65	17.87	17.65	17.79	30,381	+0.34(+1.95%)
Oct 16, 2009	17.60	17.60	17.45	17.45	20,794	-0.36(-2.02%)
Oct 15, 2009	17.78	17.85	17.73	17.81	31,267	-0.11(-0.59%)
Oct 14, 2009	17.69	17.91	17.63	17.91	35,939	+0.57(+3.28%)
Oct 13, 2009	17.29	17.41	17.29	17.34	14,519	-0.16(-0.92%)
Oct 12, 2009	17.54	17.67	17.49	17.51	34,885	+0.02(+0.11%)
Oct 09, 2009	17.26	17.51	17.22	17.49	62,495	+0.19(+1.11%)
Oct 08, 2009	17.22	17.46	17.17	17.30	139,643	+0.26(+1.53%)
Oct 07, 2009	16.85	17.04	16.84	17.04	70,818	+0.06(+0.33%)
Oct 06, 2009	17.24	17.33	16.82	16.98	58,486	-0.06(-0.36%)
Oct 05, 2009	17.10	17.15	16.92	17.04	98,989	+0.35(+2.08%)
Oct 02, 2009	16.58	17.09	16.47	16.69	49,916	-0.08(-0.48%)

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.