Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	17.30	17.31	17.31	17.31	237,469	-0.02(-0.10%)
Dec 30, 2009	17.49	17.70	17.04	17.33	181,624	-0.32(-1.79%)
Dec 29, 2009	17.65	17.83	17.50	17.65	144,757	+0.04(+0.20%)
Dec 28, 2009	17.58	17.72	17.43	17.61	115,998	+0.08(+0.45%)
Dec 24, 2009	17.37	17.63	17.34	17.53	58,191	+0.21(+1.22%)
Dec 23, 2009	17.39	17.79	17.25	17.32	258,268	+0.02(+0.10%)
Dec 22, 2009	17.13	17.37	16.93	17.31	208,037	+0.23(+1.34%)
Dec 21, 2009	16.87	17.20	16.66	17.08	444,083	+0.12(+0.73%)
Dec 18, 2009	16.66	16.96	16.36	16.95	615,675	+0.44(+2.66%)
Dec 17, 2009	16.54	16.74	16.40	16.51	279,184	-0.11(-0.69%)
Dec 16, 2009	17.11	17.16	16.46	16.63	257,288	-0.33(-1.92%)
Dec 15, 2009	17.10	17.21	16.88	16.95	204,829	-0.16(-0.92%)
Dec 14, 2009	16.99	17.19	16.87	17.11	192,642	+0.13(+0.78%)
Dec 11, 2009	16.91	17.16	16.77	16.98	126,115	+0.13(+0.78%)
Dec 10, 2009	16.98	17.19	16.62	16.85	167,418	-0.06(-0.36%)
Dec 09, 2009	17.42	17.42	16.67	16.91	444,998	-0.54(-3.12%)
Dec 08, 2009	17.32	17.59	17.11	17.45	386,395	+0.04(+0.20%)
Dec 07, 2009	16.69	17.45	16.60	17.42	372,810	+0.83(+5.03%)
Dec 04, 2009	16.42	17.02	16.28	16.58	282,258	+0.58(+3.62%)
Dec 03, 2009	16.60	16.94	15.97	16.00	292,808	-0.59(-3.55%)
Dec 02, 2009	16.50	16.90	16.49	16.59	270,314	+0.10(+0.59%)
Dec 01, 2009	16.58	16.91	16.35	16.50	254,560	+0.11(+0.70%)
Nov 30, 2009	16.19	16.48	16.00	16.38	434,678	+0.13(+0.81%)
Nov 27, 2009	16.11	16.82	16.10	16.25	183,809	-0.50(-2.99%)
Nov 25, 2009	16.78	17.01	16.69	16.75	200,835	+0.03(+0.16%)
Nov 24, 2009	16.85	17.02	16.42	16.73	294,542	-0.06(-0.37%)
Nov 23, 2009	16.36	16.92	16.32	16.79	358,306	+0.67(+4.14%)
Nov 20, 2009	16.25	16.55	16.09	16.12	325,374	-0.15(-0.92%)
Nov 19, 2009	16.33	16.52	16.10	16.27	484,531	-0.18(-1.12%)
Nov 18, 2009	16.37	16.47	16.15	16.45	478,567	+0.11(+0.70%)
Nov 17, 2009	15.75	16.35	15.68	16.34	530,976	+0.54(+3.45%)
Nov 16, 2009	15.62	15.96	15.51	15.79	376,837	+0.38(+2.45%)
Nov 13, 2009	15.70	15.82	15.27	15.42	306,673	-0.24(-1.52%)
Nov 12, 2009	15.62	16.39	15.48	15.65	608,486	-0.08(-0.50%)
Nov 11, 2009	15.37	15.78	15.23	15.73	416,777	+0.58(+3.83%)
Nov 10, 2009	15.13	15.40	14.96	15.15	507,165	-0.04(-0.23%)
Nov 09, 2009	15.12	15.21	14.92	15.19	811,239	+0.28(+1.89%)
Nov 06, 2009	14.78	15.14	14.71	14.91	474,946	-0.04(-0.29%)
Nov 05, 2009	14.87	15.12	14.64	14.95	439,986	+0.20(+1.37%)
Nov 04, 2009	14.94	15.07	14.66	14.75	684,314	-0.19(-1.29%)
Nov 03, 2009	15.06	15.17	14.74	14.94	702,068	-0.22(-1.45%)
Nov 02, 2009	15.79	16.06	14.99	15.16	814,276	-0.54(-3.47%)
Oct 30, 2009	16.46	16.51	15.44	15.71	834,692	-0.93(-5.60%)
Oct 29, 2009	16.48	16.84	16.10	16.64	453,593	+0.41(+2.54%)
Oct 28, 2009	16.30	16.41	15.85	16.22	530,475	-0.06(-0.38%)
Oct 27, 2009	16.33	17.03	16.14	16.29	619,866	-0.04(-0.22%)
Oct 26, 2009	16.40	16.51	15.86	16.32	579,585	-0.11(-0.69%)
Oct 23, 2009	16.26	16.98	16.08	16.44	636,507	-0.57(-3.36%)
Oct 22, 2009	16.39	17.34	16.18	17.01	556,933	+0.54(+3.25%)
Oct 21, 2009	17.92	18.02	16.36	16.47	2,118,937	-1.70(-9.38%)
Oct 20, 2009	17.91	18.77	17.87	18.17	491,859	-0.40(-2.13%)
Oct 19, 2009	18.39	18.75	18.04	18.57	372,367	+0.32(+1.73%)
Oct 16, 2009	18.74	18.78	18.23	18.25	521,878	-0.67(-3.53%)
Oct 15, 2009	18.95	19.02	18.53	18.92	631,482	-0.17(-0.87%)
Oct 14, 2009	18.83	19.12	18.54	19.09	375,284	+0.52(+2.79%)
Oct 13, 2009	18.53	18.67	17.87	18.57	336,729	+0.03(+0.14%)
Oct 12, 2009	18.39	18.67	18.34	18.54	247,123	+0.10(+0.52%)
Oct 09, 2009	18.40	18.46	18.04	18.45	474,986	+0.09(+0.48%)
Oct 08, 2009	18.02	18.42	17.81	18.36	571,494	+0.55(+3.11%)
Oct 07, 2009	17.90	17.96	17.49	17.81	610,168	-0.13(-0.73%)
Oct 06, 2009	18.01	18.40	17.63	17.94	1,088,757	+0.00(+0.00%)
Oct 05, 2009	17.80	18.22	17.58	17.94	515,844	+0.29(+1.64%)
Oct 02, 2009	17.59	18.20	17.35	17.65	742,865	-0.12(-0.69%)

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.