Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	16.23	15.98	15.98	15.98	379,717	-0.26(-1.63%)
Dec 30, 2009	16.11	16.29	16.07	16.25	212,261	+0.03(+0.18%)
Dec 29, 2009	16.35	16.35	16.13	16.22	202,164	-0.09(-0.57%)
Dec 28, 2009	16.36	16.39	16.24	16.31	435,028	-0.04(-0.26%)
Dec 24, 2009	16.19	16.42	16.19	16.35	136,318	+0.18(+1.12%)
Dec 23, 2009	16.15	16.25	16.02	16.17	200,252	+0.07(+0.44%)
Dec 22, 2009	15.94	16.16	15.90	16.10	340,908	+0.22(+1.37%)
Dec 21, 2009	15.97	16.11	15.84	15.88	426,684	-0.04(-0.26%)
Dec 18, 2009	16.05	16.10	15.81	15.92	1,435,283	-0.00(-0.02%)
Dec 17, 2009	15.88	15.97	15.78	15.93	304,244	-0.01(-0.09%)
Dec 16, 2009	16.01	16.11	15.81	15.94	299,143	+0.02(+0.11%)
Dec 15, 2009	15.99	16.04	15.91	15.92	363,217	-0.16(-0.98%)
Dec 14, 2009	15.99	16.12	15.99	16.08	266,581	+0.12(+0.75%)
Dec 11, 2009	15.96	16.04	15.86	15.96	224,738	+0.04(+0.26%)
Dec 10, 2009	15.90	16.05	15.89	15.92	360,207	+0.11(+0.70%)
Dec 09, 2009	15.82	15.84	15.61	15.81	231,812	+0.02(+0.13%)
Dec 08, 2009	15.67	15.93	15.67	15.79	429,641	+0.06(+0.38%)
Dec 07, 2009	15.93	16.09	15.69	15.73	292,288	-0.21(-1.33%)
Dec 04, 2009	16.11	16.19	15.77	15.94	886,817	+0.14(+0.89%)
Dec 03, 2009	16.08	16.25	15.77	15.80	683,373	-0.17(-1.06%)
Dec 02, 2009	16.03	16.16	15.94	15.97	653,600	-0.01(-0.06%)
Dec 01, 2009	15.96	16.05	15.79	15.98	645,687	+0.13(+0.84%)
Nov 30, 2009	15.61	15.88	15.44	15.85	616,543	+0.21(+1.35%)
Nov 27, 2009	15.77	15.91	15.64	15.64	276,178	-0.43(-2.70%)
Nov 25, 2009	16.17	16.23	16.07	16.07	306,038	-0.07(-0.46%)
Nov 24, 2009	16.15	16.17	16.07	16.14	349,732	-0.01(-0.06%)
Nov 23, 2009	16.06	16.19	15.99	16.15	368,910	+0.32(+1.99%)
Nov 20, 2009	15.84	15.94	15.77	15.84	426,543	-0.13(-0.80%)
Nov 19, 2009	16.17	16.18	15.90	15.97	390,611	-0.35(-2.17%)
Nov 18, 2009	16.26	16.39	16.19	16.32	479,757	+0.06(+0.35%)
Nov 17, 2009	15.95	16.30	15.95	16.26	468,920	+0.27(+1.67%)
Nov 16, 2009	15.97	16.07	15.89	16.00	343,966	+0.08(+0.52%)
Nov 13, 2009	15.78	15.93	15.63	15.91	453,704	+0.21(+1.31%)
Nov 12, 2009	15.78	15.90	15.68	15.71	413,713	-0.12(-0.73%)
Nov 11, 2009	15.96	15.96	15.71	15.82	291,327	+0.04(+0.23%)
Nov 10, 2009	15.68	15.87	15.68	15.79	315,813	+0.04(+0.28%)
Nov 09, 2009	15.72	15.77	15.58	15.74	295,883	+0.21(+1.38%)
Nov 06, 2009	15.46	15.71	15.46	15.53	311,210	-0.07(-0.48%)
Nov 05, 2009	15.55	15.62	15.45	15.60	432,003	+0.15(+1.00%)
Nov 04, 2009	15.72	15.72	15.43	15.45	837,457	-0.18(-1.14%)
Nov 03, 2009	15.13	15.63	14.97	15.63	1,199,123	+0.53(+3.51%)
Nov 02, 2009	15.03	15.14	14.91	15.10	693,061	+0.13(+0.89%)
Oct 30, 2009	15.03	15.03	14.88	14.96	673,967	-0.18(-1.18%)
Oct 29, 2009	15.07	15.18	14.99	15.14	497,093	+0.21(+1.42%)
Oct 28, 2009	14.99	15.14	14.91	14.93	849,595	-0.06(-0.42%)
Oct 27, 2009	14.95	15.11	14.79	14.99	710,867	+0.16(+1.08%)
Oct 26, 2009	14.94	15.10	14.81	14.83	326,247	-0.12(-0.78%)
Oct 23, 2009	14.90	14.98	14.88	14.95	365,889	-0.31(-2.03%)
Oct 22, 2009	14.93	15.28	14.88	15.26	371,269	+0.34(+2.29%)
Oct 21, 2009	15.15	15.37	14.90	14.92	313,582	-0.23(-1.53%)
Oct 20, 2009	15.19	15.23	15.15	15.15	343,254	-0.32(-2.08%)
Oct 19, 2009	15.53	15.58	15.37	15.47	445,677	+0.04(+0.23%)
Oct 16, 2009	15.59	15.59	15.40	15.43	333,855	-0.24(-1.52%)
Oct 15, 2009	15.67	15.77	15.59	15.67	343,932	-0.10(-0.64%)
Oct 14, 2009	15.73	15.80	15.58	15.77	330,279	+0.20(+1.28%)
Oct 13, 2009	15.69	15.71	15.45	15.57	879,038	-0.08(-0.49%)
Oct 12, 2009	15.80	15.87	15.62	15.65	246,963	-0.06(-0.38%)
Oct 09, 2009	15.57	15.81	15.57	15.71	399,670	+0.06(+0.38%)
Oct 08, 2009	15.79	15.84	15.61	15.65	438,761	-0.05(-0.32%)
Oct 07, 2009	15.57	15.70	15.51	15.70	263,248	+0.11(+0.72%)
Oct 06, 2009	15.48	15.62	15.40	15.59	356,510	+0.23(+1.47%)
Oct 05, 2009	15.38	15.44	15.18	15.36	317,268	+0.07(+0.45%)
Oct 02, 2009	15.19	15.45	15.14	15.29	394,556	-0.00(-0.02%)

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.