Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	18.66	18.08	18.08	18.08	143,800	-0.54(-2.90%)
Dec 30, 2009	18.82	19.15	18.36	18.62	170,112	-0.38(-2.00%)
Dec 29, 2009	18.85	19.17	18.52	19.00	134,002	+0.15(+0.80%)
Dec 28, 2009	19.03	19.19	18.73	18.85	100,268	-0.16(-0.84%)
Dec 24, 2009	18.79	19.17	18.73	19.01	48,745	+0.20(+1.06%)
Dec 23, 2009	18.67	18.91	18.29	18.81	145,738	+0.23(+1.24%)
Dec 22, 2009	18.31	18.73	18.22	18.58	217,555	+0.39(+2.14%)
Dec 21, 2009	17.58	18.28	17.41	18.19	344,800	+0.74(+4.24%)
Dec 18, 2009	17.35	17.66	17.27	17.45	459,507	+0.03(+0.17%)
Dec 17, 2009	17.40	17.54	17.17	17.42	206,263	-0.31(-1.75%)
Dec 16, 2009	17.93	18.01	17.49	17.73	304,136	+0.19(+1.08%)
Dec 15, 2009	17.36	17.90	17.33	17.54	448,469	+0.18(+1.04%)
Dec 14, 2009	17.23	17.38	17.20	17.36	298,668	+0.01(+0.06%)
Dec 11, 2009	17.24	17.52	17.08	17.35	139,035	+0.15(+0.87%)
Dec 10, 2009	17.93	17.95	17.20	17.20	314,006	-0.55(-3.10%)
Dec 09, 2009	17.64	17.88	17.26	17.75	247,232	+0.05(+0.28%)
Dec 08, 2009	17.71	17.88	17.40	17.70	306,983	-0.23(-1.28%)
Dec 07, 2009	17.58	17.96	17.47	17.93	236,864	+0.30(+1.70%)
Dec 04, 2009	17.37	17.80	17.18	17.63	351,015	+0.45(+2.62%)
Dec 03, 2009	17.32	17.40	16.97	17.18	303,324	-0.02(-0.12%)
Dec 02, 2009	17.00	17.64	17.00	17.20	196,913	+0.12(+0.70%)
Dec 01, 2009	16.89	17.19	16.82	17.08	285,215	+0.46(+2.77%)
Nov 30, 2009	16.64	16.76	16.39	16.62	256,291	-0.19(-1.13%)
Nov 27, 2009	16.79	17.23	16.71	16.81	112,987	-0.60(-3.45%)
Nov 25, 2009	16.74	17.94	16.61	17.41	443,695	+0.91(+5.52%)
Nov 24, 2009	16.67	16.67	16.26	16.50	264,078	-0.20(-1.20%)
Nov 23, 2009	17.06	17.06	16.48	16.70	264,573	+0.10(+0.60%)
Nov 20, 2009	16.55	16.73	16.38	16.60	223,714	-0.15(-0.90%)
Nov 19, 2009	17.09	17.17	16.60	16.75	369,578	-0.56(-3.24%)
Nov 18, 2009	17.68	17.83	17.16	17.31	330,900	-0.31(-1.76%)
Nov 17, 2009	17.82	17.94	17.23	17.62	333,246	-0.36(-2.00%)
Nov 16, 2009	17.47	18.02	17.47	17.98	380,761	+0.60(+3.45%)
Nov 13, 2009	17.80	18.06	17.31	17.38	379,797	-0.37(-2.08%)
Nov 12, 2009	18.55	18.55	17.73	17.75	308,771	-0.69(-3.74%)
Nov 11, 2009	18.40	18.71	18.32	18.44	381,922	+0.28(+1.54%)
Nov 10, 2009	18.15	18.48	17.85	18.16	363,833	-0.01(-0.06%)
Nov 09, 2009	17.44	18.28	17.44	18.17	560,218	+0.70(+4.01%)
Nov 06, 2009	18.21	18.56	17.05	17.47	770,243	-1.22(-6.53%)
Nov 05, 2009	18.45	18.85	18.05	18.69	254,073	+0.40(+2.19%)
Nov 04, 2009	17.89	18.97	17.72	18.29	389,038	+0.61(+3.45%)
Nov 03, 2009	17.42	17.90	17.22	17.68	226,663	+0.13(+0.74%)
Nov 02, 2009	17.75	18.19	17.14	17.55	230,242	-0.10(-0.57%)
Oct 30, 2009	18.64	18.69	17.61	17.65	286,740	-1.25(-6.61%)
Oct 29, 2009	18.42	19.21	18.36	18.90	235,627	+0.64(+3.50%)
Oct 28, 2009	18.98	19.04	18.17	18.26	205,203	-0.67(-3.54%)
Oct 27, 2009	19.32	19.62	18.77	18.93	178,324	-0.40(-2.07%)
Oct 26, 2009	20.35	20.75	19.23	19.33	238,881	-0.98(-4.83%)
Oct 23, 2009	20.33	20.41	20.16	20.31	142,901	-0.90(-4.24%)
Oct 22, 2009	20.29	21.41	19.69	21.21	220,021	+0.91(+4.48%)
Oct 21, 2009	20.84	21.77	20.23	20.30	216,835	-0.77(-3.65%)
Oct 20, 2009	20.86	21.19	20.86	21.07	115,432	-0.72(-3.30%)
Oct 19, 2009	21.75	22.35	21.46	21.79	92,711	+0.34(+1.59%)
Oct 16, 2009	21.86	21.96	21.03	21.45	229,569	-0.60(-2.72%)
Oct 15, 2009	21.97	22.32	21.92	22.05	179,586	-0.07(-0.32%)
Oct 14, 2009	21.38	22.12	21.36	22.12	277,289	+1.02(+4.83%)
Oct 13, 2009	20.75	21.42	20.74	21.10	125,578	+0.41(+1.98%)
Oct 12, 2009	21.37	21.53	20.57	20.69	153,809	-0.37(-1.76%)
Oct 09, 2009	20.85	21.20	20.66	21.06	89,567	+0.10(+0.48%)
Oct 08, 2009	20.94	21.24	20.82	20.96	125,460	+0.31(+1.50%)
Oct 07, 2009	20.59	20.95	20.57	20.65	95,119	+0.04(+0.19%)
Oct 06, 2009	20.01	20.67	19.99	20.61	155,661	+0.81(+4.09%)
Oct 05, 2009	19.96	20.22	19.42	19.80	181,516	+0.02(+0.10%)
Oct 02, 2009	20.30	20.30	19.25	19.78	200,364	-0.71(-3.47%)

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.