Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	19.16	18.84	18.84	18.84	321,159	-0.37(-1.91%)
Dec 30, 2009	19.52	19.73	19.16	19.21	358,898	-0.47(-2.41%)
Dec 29, 2009	19.52	19.77	19.34	19.68	512,341	+0.29(+1.48%)
Dec 28, 2009	19.37	19.70	19.27	19.39	544,203	+0.17(+0.90%)
Dec 24, 2009	19.12	19.31	19.00	19.22	201,264	+0.22(+1.13%)
Dec 23, 2009	18.43	19.01	18.23	19.01	795,546	+0.58(+3.16%)
Dec 22, 2009	18.62	18.96	18.22	18.43	722,562	-0.46(-2.43%)
Dec 21, 2009	18.73	19.09	18.52	18.89	469,956	+0.39(+2.10%)
Dec 18, 2009	18.86	18.99	18.37	18.50	1,227,952	-0.17(-0.89%)
Dec 17, 2009	18.76	18.92	18.35	18.66	581,621	-0.12(-0.65%)
Dec 16, 2009	18.93	19.04	18.60	18.78	824,458	-0.06(-0.30%)
Dec 15, 2009	18.20	18.88	18.15	18.84	800,026	+0.46(+2.50%)
Dec 14, 2009	18.33	18.45	18.29	18.38	355,509	+0.52(+2.90%)
Dec 11, 2009	18.08	18.12	17.76	17.86	633,543	-0.04(-0.24%)
Dec 10, 2009	18.04	18.16	17.83	17.91	437,868	-0.06(-0.36%)
Dec 09, 2009	17.95	18.15	17.73	17.97	696,051	+0.14(+0.81%)
Dec 08, 2009	17.67	18.07	17.41	17.83	956,126	+0.01(+0.04%)
Dec 07, 2009	17.53	17.95	17.53	17.82	521,493	+0.30(+1.72%)
Dec 04, 2009	17.36	17.78	17.24	17.52	602,742	+0.50(+2.91%)
Dec 03, 2009	17.95	17.96	17.00	17.02	567,264	-0.83(-4.63%)
Dec 02, 2009	17.42	17.90	17.33	17.85	850,770	+0.48(+2.77%)
Dec 01, 2009	16.99	17.81	16.99	17.37	1,733,452	+0.90(+5.45%)
Nov 30, 2009	16.53	16.62	16.22	16.47	348,326	-0.08(-0.48%)
Nov 27, 2009	16.18	16.77	16.11	16.55	184,984	-0.34(-2.00%)
Nov 25, 2009	16.51	17.06	16.34	16.89	584,029	+0.51(+3.11%)
Nov 24, 2009	16.73	16.73	16.31	16.38	587,551	-0.31(-1.85%)
Nov 23, 2009	16.51	17.34	16.51	16.69	874,927	+0.41(+2.52%)
Nov 20, 2009	16.28	16.53	16.11	16.28	615,199	-0.30(-1.82%)
Nov 19, 2009	17.13	17.13	16.34	16.58	1,159,975	-0.68(-3.95%)
Nov 18, 2009	17.33	17.38	17.10	17.26	1,169,131	+0.00(+0.00%)
Nov 17, 2009	17.19	17.38	16.98	17.26	678,488	-0.10(-0.58%)
Nov 16, 2009	16.87	17.58	16.78	17.36	726,267	+0.73(+4.41%)
Nov 13, 2009	16.59	16.75	16.44	16.63	358,040	+0.09(+0.56%)
Nov 12, 2009	16.53	16.72	16.24	16.54	497,699	-0.05(-0.30%)
Nov 11, 2009	16.62	16.62	16.18	16.59	490,322	+0.20(+1.23%)
Nov 10, 2009	16.29	16.55	16.15	16.39	296,541	-0.05(-0.31%)
Nov 09, 2009	15.91	16.44	15.76	16.44	474,046	+0.74(+4.71%)
Nov 06, 2009	15.40	15.83	15.40	15.70	920,665	+0.17(+1.06%)
Nov 05, 2009	15.33	15.61	15.26	15.53	1,119,998	+0.42(+2.76%)
Nov 04, 2009	15.85	15.88	15.05	15.11	969,327	-0.47(-3.04%)
Nov 03, 2009	15.44	15.70	15.25	15.59	788,065	-0.01(-0.09%)
Nov 02, 2009	15.81	16.04	15.17	15.60	998,038	-0.15(-0.96%)
Oct 30, 2009	16.92	16.92	15.40	15.75	1,466,959	-1.16(-6.84%)
Oct 29, 2009	16.59	17.95	16.59	16.91	1,860,675	+0.64(+3.93%)
Oct 28, 2009	17.25	17.35	16.26	16.27	1,063,921	-0.97(-5.62%)
Oct 27, 2009	17.25	17.54	17.08	17.24	1,169,894	+0.00(+0.00%)
Oct 26, 2009	17.23	17.56	16.55	17.24	872,956	+0.07(+0.42%)
Oct 23, 2009	17.16	17.26	16.96	17.17	1,117,360	-0.59(-3.32%)
Oct 22, 2009	17.02	17.89	16.85	17.76	890,239	+0.77(+4.52%)
Oct 21, 2009	16.75	17.37	16.72	16.99	1,267,989	+0.14(+0.85%)
Oct 20, 2009	16.67	16.91	16.65	16.84	651,722	+0.06(+0.39%)
Oct 19, 2009	16.54	16.83	16.29	16.78	272,157	+0.23(+1.39%)
Oct 16, 2009	16.17	16.69	16.05	16.55	827,371	+0.18(+1.10%)
Oct 15, 2009	16.39	16.40	16.07	16.37	553,377	-0.19(-1.13%)
Oct 14, 2009	16.26	16.65	16.10	16.56	542,545	+0.53(+3.32%)
Oct 13, 2009	16.05	16.13	15.78	16.03	420,571	-0.09(-0.53%)
Oct 12, 2009	16.26	16.44	15.92	16.11	484,686	-0.04(-0.27%)
Oct 09, 2009	16.05	16.26	15.92	16.16	300,436	+0.10(+0.63%)
Oct 08, 2009	15.82	16.26	15.82	16.05	718,507	+0.29(+1.87%)
Oct 07, 2009	15.69	15.81	15.47	15.76	530,291	-0.03(-0.18%)
Oct 06, 2009	15.85	16.03	15.48	15.79	953,675	+0.13(+0.83%)
Oct 05, 2009	15.44	15.72	15.29	15.66	654,551	+0.33(+2.16%)
Oct 02, 2009	15.42	15.63	15.05	15.33	682,166	-0.30(-1.93%)

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.