Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	18.26	17.90	17.90	17.90	150,700	-0.41(-2.24%)
Dec 30, 2009	18.22	18.49	17.96	18.31	195,814	+0.06(+0.33%)
Dec 29, 2009	18.23	18.37	18.05	18.25	75,274	+0.03(+0.16%)
Dec 28, 2009	18.52	18.60	18.16	18.22	64,360	-0.18(-0.98%)
Dec 24, 2009	18.32	18.52	18.24	18.40	36,814	+0.16(+0.88%)
Dec 23, 2009	18.20	18.40	18.11	18.24	230,131	+0.11(+0.61%)
Dec 22, 2009	18.08	18.64	17.92	18.13	163,879	+0.13(+0.72%)
Dec 21, 2009	17.41	18.23	17.03	18.00	356,058	+0.63(+3.63%)
Dec 18, 2009	16.79	17.43	16.59	17.37	611,328	+0.82(+4.95%)
Dec 17, 2009	16.69	16.80	16.36	16.55	109,380	-0.35(-2.07%)
Dec 16, 2009	16.72	16.93	16.34	16.90	157,531	+0.31(+1.87%)
Dec 15, 2009	16.24	16.87	16.07	16.59	351,993	+0.29(+1.78%)
Dec 14, 2009	16.17	16.34	15.45	16.30	191,478	+0.51(+3.23%)
Dec 11, 2009	15.40	16.05	15.39	15.79	273,014	+0.52(+3.41%)
Dec 10, 2009	15.71	15.74	15.26	15.27	234,620	-0.42(-2.68%)
Dec 09, 2009	15.47	15.75	15.32	15.69	223,038	+0.15(+0.97%)
Dec 08, 2009	15.68	15.70	15.42	15.54	276,707	-0.18(-1.15%)
Dec 07, 2009	15.48	15.84	15.29	15.72	314,808	+0.19(+1.22%)
Dec 04, 2009	15.55	15.88	15.42	15.53	205,100	+0.35(+2.31%)
Dec 03, 2009	15.19	15.46	15.10	15.18	202,333	+0.04(+0.26%)
Dec 02, 2009	15.11	15.51	15.00	15.14	288,096	+0.00(+0.00%)
Dec 01, 2009	15.76	15.76	14.92	15.14	631,820	-0.47(-3.01%)
Nov 30, 2009	15.80	15.91	15.33	15.61	522,133	-0.26(-1.64%)
Nov 27, 2009	15.49	16.10	15.49	15.87	117,947	-0.12(-0.75%)
Nov 25, 2009	16.06	16.27	15.95	15.99	122,303	-0.08(-0.50%)
Nov 24, 2009	16.26	16.26	15.65	16.07	214,539	-0.07(-0.43%)
Nov 23, 2009	16.01	16.33	15.99	16.14	254,594	+0.23(+1.45%)
Nov 20, 2009	15.65	16.01	15.46	15.91	183,216	+0.17(+1.08%)
Nov 19, 2009	16.05	16.18	15.61	15.74	257,847	-0.45(-2.78%)
Nov 18, 2009	16.10	16.21	15.74	16.19	189,726	+0.14(+0.87%)
Nov 17, 2009	16.10	16.30	15.94	16.05	206,978	-0.11(-0.68%)
Nov 16, 2009	15.56	16.35	15.56	16.16	601,134	+0.81(+5.28%)
Nov 13, 2009	15.02	15.46	14.91	15.35	201,838	+0.23(+1.52%)
Nov 12, 2009	15.38	15.67	15.03	15.12	294,755	-0.25(-1.63%)
Nov 11, 2009	14.65	15.37	14.56	15.37	492,328	+0.82(+5.64%)
Nov 10, 2009	14.89	14.94	14.39	14.55	325,755	-0.38(-2.55%)
Nov 09, 2009	14.92	15.03	14.50	14.93	465,440	+0.03(+0.20%)
Nov 06, 2009	16.15	16.39	14.73	14.90	1,439,467	-2.79(-15.77%)
Nov 05, 2009	17.13	17.70	17.13	17.69	223,406	+0.68(+4.00%)
Nov 04, 2009	17.05	17.55	16.77	17.01	235,233	-0.03(-0.18%)
Nov 03, 2009	16.30	17.15	16.30	17.04	254,063	+0.69(+4.22%)
Nov 02, 2009	16.77	17.00	16.16	16.35	185,703	-0.36(-2.15%)
Oct 30, 2009	17.08	17.48	16.52	16.71	218,247	-0.46(-2.68%)
Oct 29, 2009	17.31	17.72	17.04	17.17	137,943	+0.08(+0.47%)
Oct 28, 2009	17.15	17.73	17.03	17.09	249,773	-0.11(-0.64%)
Oct 27, 2009	17.82	18.00	17.15	17.20	280,434	-0.61(-3.43%)
Oct 26, 2009	18.09	18.35	17.61	17.81	134,140	-0.32(-1.77%)
Oct 23, 2009	18.25	18.99	18.03	18.13	143,028	-0.48(-2.58%)
Oct 22, 2009	18.38	18.99	18.25	18.61	248,599	+0.26(+1.42%)
Oct 21, 2009	18.74	19.40	18.23	18.35	335,844	-0.50(-2.65%)
Oct 20, 2009	18.64	19.66	18.33	18.85	234,650	-0.73(-3.73%)
Oct 19, 2009	19.47	19.93	19.26	19.58	188,884	+0.28(+1.45%)
Oct 16, 2009	18.96	19.53	18.79	19.30	175,881	+0.24(+1.26%)
Oct 15, 2009	19.10	19.26	18.85	19.06	284,968	-0.14(-0.73%)
Oct 14, 2009	19.58	19.87	18.76	19.20	348,895	-0.22(-1.13%)
Oct 13, 2009	19.80	19.80	19.20	19.42	368,839	-0.38(-1.92%)
Oct 12, 2009	20.35	21.14	19.68	19.80	438,037	-1.34(-6.34%)
Oct 09, 2009	20.13	21.26	20.08	21.14	314,544	+0.94(+4.65%)
Oct 08, 2009	19.68	20.27	19.53	20.20	294,178	+0.66(+3.38%)
Oct 07, 2009	19.57	19.98	19.40	19.54	54,123	-0.12(-0.61%)
Oct 06, 2009	19.57	20.20	19.44	19.66	163,851	+0.27(+1.39%)
Oct 05, 2009	19.15	19.90	18.98	19.39	142,496	+0.28(+1.47%)
Oct 02, 2009	19.25	19.74	18.63	19.11	219,596	-0.30(-1.55%)

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.