Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	16.45	16.19	16.19	16.19	4,132,484	-0.22(-1.34%)
Dec 30, 2009	16.41	16.44	16.30	16.41	3,322,128	-0.02(-0.15%)
Dec 29, 2009	16.45	16.55	16.40	16.43	3,493,336	+0.05(+0.32%)
Dec 28, 2009	16.41	16.54	16.31	16.38	4,333,454	+0.00(+0.02%)
Dec 24, 2009	16.37	16.45	16.23	16.38	1,806,638	+0.07(+0.41%)
Dec 23, 2009	16.31	16.36	16.19	16.31	4,083,330	+0.09(+0.58%)
Dec 22, 2009	16.26	16.35	16.09	16.21	7,126,677	+0.05(+0.32%)
Dec 21, 2009	16.23	16.37	16.13	16.16	6,601,320	+0.01(+0.04%)
Dec 18, 2009	16.23	16.25	15.94	16.16	10,718,447	+0.04(+0.22%)
Dec 17, 2009	16.40	16.44	16.12	16.12	7,895,831	-0.57(-3.44%)
Dec 16, 2009	16.50	16.71	16.45	16.69	10,015,696	+0.33(+2.03%)
Dec 15, 2009	16.44	16.63	16.32	16.36	9,221,452	-0.14(-0.83%)
Dec 14, 2009	16.47	16.51	16.40	16.50	8,724,797	+0.21(+1.27%)
Dec 11, 2009	16.28	16.33	16.09	16.29	7,330,598	+0.04(+0.26%)
Dec 10, 2009	16.13	16.38	16.05	16.25	11,452,094	+0.26(+1.64%)
Dec 09, 2009	16.10	16.12	15.75	15.99	9,323,866	-0.05(-0.31%)
Dec 08, 2009	16.07	16.25	15.96	16.04	9,865,612	+0.03(+0.20%)
Dec 07, 2009	16.09	16.30	15.93	16.00	8,742,026	-0.04(-0.22%)
Dec 04, 2009	16.18	16.34	15.75	16.04	12,794,550	+0.14(+0.86%)
Dec 03, 2009	16.45	16.59	15.87	15.90	12,686,782	-0.45(-2.76%)
Dec 02, 2009	16.28	16.47	16.06	16.35	9,121,953	+0.12(+0.71%)
Dec 01, 2009	16.11	16.47	16.00	16.24	13,834,120	+0.13(+0.80%)
Nov 30, 2009	15.70	16.17	15.64	16.11	17,246,230	+0.83(+5.45%)
Nov 27, 2009	15.47	15.54	15.23	15.28	6,333,410	-0.62(-3.92%)
Nov 25, 2009	15.69	15.94	15.62	15.90	6,871,942	+0.41(+2.64%)
Nov 24, 2009	15.64	15.71	15.42	15.49	9,672,123	-0.22(-1.38%)
Nov 23, 2009	15.71	15.83	15.62	15.71	10,121,064	+0.27(+1.77%)
Nov 20, 2009	15.61	15.78	15.39	15.43	13,582,742	+0.09(+0.59%)
Nov 19, 2009	15.62	15.64	15.13	15.34	12,201,421	-0.38(-2.45%)
Nov 18, 2009	15.78	15.88	15.57	15.73	7,331,433	-0.11(-0.66%)
Nov 17, 2009	15.85	15.88	15.62	15.83	7,130,100	-0.05(-0.29%)
Nov 16, 2009	15.72	16.00	15.71	15.88	8,275,615	+0.26(+1.64%)
Nov 13, 2009	15.56	15.80	15.47	15.62	8,034,081	+0.19(+1.25%)
Nov 12, 2009	15.69	15.70	15.39	15.43	10,759,966	-0.30(-1.89%)
Nov 11, 2009	15.53	15.76	15.48	15.73	10,666,942	+0.33(+2.14%)
Nov 10, 2009	15.22	15.48	15.15	15.40	9,128,288	+0.02(+0.16%)
Nov 09, 2009	15.00	15.39	14.93	15.37	10,719,922	+0.61(+4.12%)
Nov 06, 2009	14.62	14.88	14.49	14.77	8,093,124	+0.01(+0.05%)
Nov 05, 2009	14.68	14.94	14.47	14.76	12,752,797	+0.28(+1.93%)
Nov 04, 2009	14.69	14.93	14.40	14.48	12,539,198	-0.05(-0.34%)
Nov 03, 2009	14.21	14.54	14.02	14.53	14,757,096	+0.07(+0.46%)
Nov 02, 2009	14.60	14.86	14.13	14.46	10,151,200	-0.06(-0.41%)
Oct 30, 2009	14.99	15.08	14.36	14.52	18,613,916	-0.59(-3.89%)
Oct 29, 2009	14.75	15.20	14.61	15.11	20,618,180	+0.91(+6.38%)
Oct 28, 2009	14.72	14.88	14.17	14.20	19,055,168	-0.61(-4.09%)
Oct 27, 2009	15.06	15.26	14.76	14.81	12,634,054	-0.20(-1.33%)
Oct 26, 2009	15.53	15.66	14.90	15.01	10,799,805	-0.54(-3.45%)
Oct 23, 2009	15.70	15.74	15.48	15.54	9,127,874	-0.44(-2.78%)
Oct 22, 2009	15.68	16.02	15.51	15.99	9,669,297	+0.30(+1.92%)
Oct 21, 2009	15.99	16.24	15.66	15.69	9,314,997	-0.32(-1.97%)
Oct 20, 2009	15.96	16.06	15.91	16.00	10,953,199	-0.17(-1.04%)
Oct 19, 2009	15.90	16.32	15.88	16.17	9,841,151	+0.35(+2.21%)
Oct 16, 2009	15.68	15.96	15.55	15.82	11,452,303	-0.14(-0.86%)
Oct 15, 2009	15.91	16.04	15.84	15.96	9,469,007	-0.11(-0.70%)
Oct 14, 2009	15.99	16.16	15.89	16.07	11,225,972	+0.27(+1.68%)
Oct 13, 2009	15.94	15.98	15.68	15.80	12,678,493	-0.20(-1.23%)
Oct 12, 2009	15.83	16.07	15.75	16.00	10,836,416	+0.24(+1.56%)
Oct 09, 2009	15.16	15.77	15.16	15.75	11,103,903	+0.46(+3.00%)
Oct 08, 2009	15.22	15.57	15.21	15.29	10,663,613	+0.18(+1.20%)
Oct 07, 2009	15.02	15.19	14.88	15.11	8,439,272	+0.06(+0.37%)
Oct 06, 2009	14.83	15.30	14.77	15.06	11,155,165	+0.51(+3.49%)
Oct 05, 2009	14.43	14.60	14.35	14.55	11,732,685	+0.16(+1.14%)
Oct 02, 2009	14.03	14.53	13.94	14.38	11,553,185	+0.14(+0.96%)

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.