Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	14.94	14.76	14.76	14.76	20,658	-0.22(-1.50%)
Dec 30, 2009	14.86	14.99	14.76	14.99	19,438	+0.13(+0.88%)
Dec 29, 2009	14.79	14.90	14.51	14.86	15,839	+0.04(+0.30%)
Dec 28, 2009	14.96	14.96	14.57	14.81	8,055	+0.37(+2.55%)
Dec 24, 2009	14.50	14.62	14.44	14.44	1,154	-0.04(-0.26%)
Dec 23, 2009	14.59	14.78	14.26	14.48	12,902	+0.00(+0.00%)
Dec 22, 2009	14.44	14.75	14.37	14.48	17,985	-0.19(-1.28%)
Dec 21, 2009	14.47	14.77	14.42	14.67	13,218	+0.25(+1.73%)
Dec 18, 2009	14.42	14.44	14.02	14.42	73,848	+0.17(+1.23%)
Dec 17, 2009	14.41	14.79	14.24	14.24	9,173	-0.52(-3.51%)
Dec 16, 2009	14.96	14.99	14.76	14.76	10,105	-0.04(-0.30%)
Dec 15, 2009	14.77	15.00	14.61	14.81	19,984	+0.03(+0.21%)
Dec 14, 2009	14.92	14.99	14.76	14.77	6,111	-0.09(-0.59%)
Dec 11, 2009	14.97	14.97	14.79	14.86	8,831	-0.09(-0.63%)
Dec 10, 2009	14.73	15.00	14.68	14.96	37,563	+0.27(+1.83%)
Dec 09, 2009	14.88	14.89	14.22	14.69	48,240	-0.23(-1.55%)
Dec 08, 2009	14.84	15.04	14.82	14.92	6,939	+0.01(+0.04%)
Dec 07, 2009	14.87	15.26	14.72	14.91	17,492	+0.03(+0.17%)
Dec 04, 2009	14.78	14.92	14.62	14.89	16,320	+0.44(+3.03%)
Dec 03, 2009	14.90	14.90	14.37	14.45	8,494	-0.43(-2.90%)
Dec 02, 2009	14.81	14.92	14.51	14.88	17,726	+0.04(+0.25%)
Dec 01, 2009	14.57	14.89	13.95	14.84	37,384	+0.37(+2.59%)
Nov 30, 2009	14.05	14.48	13.90	14.47	31,514	+0.52(+3.72%)
Nov 27, 2009	14.36	14.60	13.95	13.95	15,598	-0.42(-2.91%)
Nov 25, 2009	14.67	14.67	14.36	14.37	4,325	-0.29(-1.96%)
Nov 24, 2009	14.41	14.66	14.29	14.66	14,060	-0.13(-0.89%)
Nov 23, 2009	14.62	14.86	14.39	14.79	12,577	+0.32(+2.20%)
Nov 20, 2009	14.06	14.48	14.06	14.47	24,010	+0.35(+2.48%)
Nov 19, 2009	14.05	14.22	14.01	14.12	49,798	-0.01(-0.09%)
Nov 18, 2009	14.06	14.21	13.99	14.13	9,863	-0.09(-0.61%)
Nov 17, 2009	14.18	14.22	14.05	14.22	15,189	+0.11(+0.75%)
Nov 16, 2009	14.21	14.24	13.73	14.11	18,535	+0.07(+0.53%)
Nov 13, 2009	13.99	14.18	13.99	14.04	12,939	+0.05(+0.36%)
Nov 12, 2009	14.13	14.24	13.93	13.99	18,621	-0.17(-1.23%)
Nov 11, 2009	14.19	14.24	13.86	14.16	13,003	+0.11(+0.80%)
Nov 10, 2009	14.16	14.34	14.04	14.05	5,038	-0.16(-1.14%)
Nov 09, 2009	14.20	14.34	14.01	14.21	13,889	+0.08(+0.57%)
Nov 06, 2009	13.94	14.21	13.65	14.13	13,836	+0.05(+0.35%)
Nov 05, 2009	13.71	14.27	13.68	14.08	21,291	+0.50(+3.68%)
Nov 04, 2009	14.26	14.26	13.53	13.58	28,790	-0.64(-4.48%)
Nov 03, 2009	13.99	14.22	13.92	14.22	15,304	+0.16(+1.11%)
Nov 02, 2009	14.17	14.56	13.95	14.06	16,917	+0.14(+0.99%)
Oct 30, 2009	13.92	14.16	13.92	13.92	41,768	-0.03(-0.22%)
Oct 29, 2009	14.16	14.23	13.92	13.96	60,095	+0.02(+0.13%)
Oct 28, 2009	14.04	14.32	13.92	13.94	91,283	-0.07(-0.54%)
Oct 27, 2009	14.01	14.19	13.99	14.01	10,503	+0.03(+0.18%)
Oct 26, 2009	14.04	14.33	13.93	13.99	17,532	-0.03(-0.18%)
Oct 23, 2009	14.31	14.47	13.92	14.01	16,019	-0.36(-2.48%)
Oct 22, 2009	13.99	14.37	13.99	14.37	18,294	+0.39(+2.82%)
Oct 21, 2009	14.03	14.36	13.92	13.97	23,944	-0.06(-0.40%)
Oct 20, 2009	14.16	14.19	14.01	14.03	13,516	-0.07(-0.53%)
Oct 19, 2009	13.97	14.32	13.97	14.11	19,723	+0.12(+0.85%)
Oct 16, 2009	13.92	14.60	13.92	13.99	30,236	-0.07(-0.49%)
Oct 15, 2009	14.16	14.26	13.99	14.06	11,210	-0.16(-1.10%)
Oct 14, 2009	14.69	14.75	14.10	14.21	40,423	-0.37(-2.53%)
Oct 13, 2009	14.76	14.76	14.53	14.58	5,805	-0.15(-1.02%)
Oct 12, 2009	14.54	14.92	14.39	14.73	25,791	+0.59(+4.15%)
Oct 09, 2009	14.22	14.45	14.03	14.14	81,465	-0.11(-0.79%)
Oct 08, 2009	14.92	14.92	14.26	14.26	50,528	-0.67(-4.48%)
Oct 07, 2009	14.64	14.92	14.43	14.92	10,140	+0.27(+1.83%)
Oct 06, 2009	14.42	14.66	14.40	14.66	10,201	+0.47(+3.30%)
Oct 05, 2009	14.29	14.52	14.15	14.19	14,733	-0.06(-0.44%)
Oct 02, 2009	13.92	14.41	13.92	14.25	11,632	+0.29(+2.10%)

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.