Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	18.18	18.02	18.02	18.02	253,820	-0.13(-0.71%)
Dec 30, 2009	18.41	18.51	18.04	18.15	249,174	-0.29(-1.55%)
Dec 29, 2009	18.54	18.54	18.36	18.44	177,386	-0.05(-0.29%)
Dec 28, 2009	18.44	18.57	18.24	18.49	376,718	+0.04(+0.20%)
Dec 24, 2009	18.48	18.62	18.35	18.45	175,534	+0.00(+0.00%)
Dec 23, 2009	18.47	18.62	18.35	18.45	474,803	+0.01(+0.03%)
Dec 22, 2009	18.51	18.78	18.39	18.45	341,282	-0.05(-0.26%)
Dec 21, 2009	18.12	18.54	18.09	18.50	550,570	+0.43(+2.36%)
Dec 18, 2009	17.64	18.08	17.27	18.07	1,192,743	+0.81(+4.68%)
Dec 17, 2009	17.00	17.35	16.92	17.26	378,047	+0.27(+1.62%)
Dec 16, 2009	17.03	17.30	16.86	16.99	383,426	+0.11(+0.67%)
Dec 15, 2009	16.58	17.05	16.30	16.88	403,284	+0.33(+2.02%)
Dec 14, 2009	16.38	16.58	16.17	16.54	205,885	+0.23(+1.39%)
Dec 11, 2009	15.62	16.47	15.62	16.31	646,020	+0.74(+4.78%)
Dec 10, 2009	15.25	15.62	15.23	15.57	625,253	+0.35(+2.27%)
Dec 09, 2009	15.46	15.59	15.02	15.23	542,215	-0.33(-2.15%)
Dec 08, 2009	15.90	15.95	15.37	15.56	490,277	-0.45(-2.83%)
Dec 07, 2009	15.76	16.09	15.76	16.01	373,629	+0.20(+1.30%)
Dec 04, 2009	15.61	16.09	15.61	15.81	346,251	+0.43(+2.80%)
Dec 03, 2009	16.01	16.05	15.36	15.38	675,911	-0.59(-3.71%)
Dec 02, 2009	16.20	16.34	15.90	15.97	217,610	-0.17(-1.04%)
Dec 01, 2009	16.28	16.48	16.02	16.14	282,013	-0.02(-0.13%)
Nov 30, 2009	16.06	16.18	15.90	16.16	395,660	+0.14(+0.87%)
Nov 27, 2009	15.91	16.19	15.74	16.02	77,808	-0.31(-1.88%)
Nov 25, 2009	16.26	16.36	16.05	16.33	117,223	+0.08(+0.50%)
Nov 24, 2009	16.35	16.35	16.09	16.24	509,900	-0.01(-0.03%)
Nov 23, 2009	16.29	16.46	16.15	16.25	158,763	+0.09(+0.57%)
Nov 20, 2009	16.19	16.30	16.14	16.16	99,943	-0.06(-0.40%)
Nov 19, 2009	16.62	16.63	16.17	16.22	122,815	-0.40(-2.40%)
Nov 18, 2009	16.63	16.66	16.32	16.62	108,194	-0.01(-0.06%)
Nov 17, 2009	16.44	16.65	16.31	16.63	194,678	+0.09(+0.52%)
Nov 16, 2009	16.28	16.79	16.25	16.55	136,669	+0.32(+1.96%)
Nov 13, 2009	16.02	16.26	15.74	16.23	232,050	+0.14(+0.87%)
Nov 12, 2009	16.26	16.50	16.06	16.09	124,529	-0.25(-1.52%)
Nov 11, 2009	16.79	16.79	16.09	16.34	390,161	-0.32(-1.91%)
Nov 10, 2009	17.08	17.23	16.45	16.65	379,876	-0.45(-2.65%)
Nov 09, 2009	16.77	17.11	16.52	17.11	269,459	+0.49(+2.95%)
Nov 06, 2009	16.08	16.63	16.01	16.62	555,279	+0.47(+2.94%)
Nov 05, 2009	16.34	16.51	16.06	16.14	668,014	-0.13(-0.83%)
Nov 04, 2009	16.51	16.53	16.23	16.28	184,876	-0.22(-1.34%)
Nov 03, 2009	16.26	16.51	16.17	16.50	396,794	+0.10(+0.59%)
Nov 02, 2009	16.85	17.05	16.28	16.40	524,172	-0.30(-1.81%)
Oct 30, 2009	16.73	16.84	16.50	16.70	370,059	-0.15(-0.90%)
Oct 29, 2009	16.80	17.05	16.60	16.85	233,251	+0.23(+1.36%)
Oct 28, 2009	17.31	17.34	16.60	16.63	401,902	-0.56(-3.23%)
Oct 27, 2009	17.23	17.38	17.00	17.18	562,241	+0.12(+0.70%)
Oct 26, 2009	18.36	18.46	16.86	17.06	1,045,535	-0.35(-2.01%)
Oct 23, 2009	17.37	17.65	17.15	17.41	361,370	+0.12(+0.69%)
Oct 22, 2009	17.27	17.35	17.00	17.30	352,375	+0.05(+0.31%)
Oct 21, 2009	17.46	17.72	17.18	17.24	425,180	-0.34(-1.96%)
Oct 20, 2009	17.42	17.73	17.36	17.59	215,635	+0.00(+0.00%)
Oct 19, 2009	17.56	17.85	17.44	17.59	373,930	+0.12(+0.68%)
Oct 16, 2009	17.40	17.52	17.12	17.47	271,869	-0.09(-0.52%)
Oct 15, 2009	17.31	17.58	17.30	17.56	356,543	+0.11(+0.62%)
Oct 14, 2009	17.47	17.65	17.33	17.45	609,541	+0.04(+0.22%)
Oct 13, 2009	17.66	17.73	17.37	17.41	4,174,420	-0.17(-0.98%)
Oct 12, 2009	17.46	17.71	17.30	17.59	589,393	+0.33(+1.94%)
Oct 09, 2009	17.30	17.41	17.12	17.25	563,788	-0.02(-0.09%)
Oct 08, 2009	17.48	17.48	17.20	17.27	1,079,826	-0.11(-0.65%)
Oct 07, 2009	17.54	17.62	17.31	17.38	1,281,920	+0.51(+3.04%)
Oct 06, 2009	16.71	16.93	16.70	16.87	466,253	+0.16(+0.94%)
Oct 05, 2009	16.73	16.93	16.53	16.71	226,725	-0.01(-0.03%)
Oct 02, 2009	16.64	16.91	16.57	16.72	169,324	+0.01(+0.06%)

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.