Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	14.47	14.51	14.29	14.29	8,822	-0.14(-0.97%)
Jan 28, 2010	14.49	14.49	14.39	14.43	2,320	+0.14(+0.98%)
Jan 27, 2010	14.36	14.36	14.29	14.29	5,487	-0.06(-0.45%)
Jan 26, 2010	14.37	14.37	14.29	14.35	8,590	-0.04(-0.28%)
Jan 25, 2010	14.43	14.45	14.36	14.39	10,085	-0.02(-0.17%)
Jan 22, 2010	14.49	14.55	14.42	14.42	12,935	-0.08(-0.56%)
Jan 21, 2010	14.73	14.73	14.49	14.50	8,045	-0.19(-1.32%)
Jan 20, 2010	14.69	14.69	14.60	14.69	19,320	-0.07(-0.45%)
Jan 19, 2010	14.63	14.77	14.63	14.76	41,802	+0.10(+0.67%)
Jan 15, 2010	14.71	14.66	14.66	14.66	51,041	-0.05(-0.32%)
Jan 14, 2010	14.77	14.77	14.70	14.71	4,370	-0.07(-0.50%)
Jan 13, 2010	14.69	14.78	14.66	14.78	11,351	+0.14(+0.94%)
Jan 12, 2010	14.58	14.65	14.58	14.65	5,288	+0.00(+0.00%)
Jan 11, 2010	14.66	14.66	14.56	14.65	10,087	+0.02(+0.17%)
Jan 08, 2010	14.56	14.62	14.52	14.62	16,971	-0.02(-0.11%)
Jan 07, 2010	14.64	14.64	14.56	14.64	6,069	-0.01(-0.06%)
Jan 06, 2010	14.59	14.66	14.59	14.65	9,574	+0.07(+0.49%)
Jan 05, 2010	14.50	14.61	14.50	14.57	10,198	+0.04(+0.29%)
Jan 04, 2010	14.48	14.53	14.48	14.53	17,920	+0.11(+0.79%)
Dec 31, 2009	14.54	14.42	14.42	14.42	7,044	-0.11(-0.78%)
Dec 30, 2009	14.53	14.56	14.47	14.53	8,968	-0.02(-0.17%)
Dec 29, 2009	14.52	14.56	14.50	14.56	11,928	+0.02(+0.11%)
Dec 28, 2009	14.50	14.54	14.48	14.54	6,462	+0.10(+0.67%)
Dec 24, 2009	14.43	14.44	14.41	14.44	8,224	+0.09(+0.62%)
Dec 23, 2009	14.37	14.40	14.33	14.35	50,622	+0.07(+0.51%)
Dec 22, 2009	14.19	14.31	14.19	14.28	19,970	+0.03(+0.23%)
Dec 21, 2009	14.18	14.26	14.18	14.25	9,531	+0.23(+1.62%)
Dec 18, 2009	14.13	14.13	13.96	14.02	4,554	-0.14(-0.97%)
Dec 17, 2009	14.18	14.21	14.15	14.16	15,191	-0.15(-1.07%)
Dec 16, 2009	14.39	14.39	14.30	14.31	15,270	+0.03(+0.23%)
Dec 15, 2009	14.34	14.34	14.28	14.28	8,006	-0.03(-0.23%)
Dec 14, 2009	14.40	14.40	14.29	14.31	35,524	+0.05(+0.34%)
Dec 11, 2009	14.31	14.31	14.24	14.27	17,776	+0.09(+0.63%)
Dec 10, 2009	14.12	14.22	14.12	14.18	14,177	+0.06(+0.46%)
Dec 09, 2009	14.09	14.13	14.02	14.11	13,019	+0.00(+0.00%)
Dec 08, 2009	14.02	14.16	14.02	14.11	12,384	-0.20(-1.41%)
Dec 07, 2009	14.33	14.34	14.28	14.31	6,290	+0.04(+0.28%)
Dec 04, 2009	14.31	14.35	14.19	14.27	11,790	+0.11(+0.74%)
Dec 03, 2009	14.28	14.29	14.17	14.17	19,132	-0.10(-0.68%)
Dec 02, 2009	14.27	14.30	14.23	14.27	41,940	+0.02(+0.17%)
Dec 01, 2009	14.17	14.24	14.14	14.24	11,624	+0.20(+1.44%)
Nov 30, 2009	14.04	14.04	14.00	14.04	909	-0.03(-0.23%)
Nov 27, 2009	13.97	14.08	13.91	14.07	12,943	-0.20(-1.42%)
Nov 25, 2009	14.24	14.28	14.24	14.27	8,234	+0.01(+0.06%)
Nov 24, 2009	14.31	14.31	14.18	14.27	18,436	-0.08(-0.56%)
Nov 23, 2009	14.34	14.43	14.34	14.35	17,000	+0.12(+0.85%)
Nov 20, 2009	14.25	14.25	14.15	14.22	9,167	+0.00(+0.00%)
Nov 19, 2009	14.13	14.22	14.11	14.22	8,506	-0.06(-0.40%)
Nov 18, 2009	14.34	14.34	14.24	14.28	9,899	-0.08(-0.56%)
Nov 17, 2009	14.32	14.37	14.31	14.36	12,327	+0.01(+0.06%)
Nov 16, 2009	14.21	14.35	14.21	14.35	13,692	+0.11(+0.74%)
Nov 13, 2009	14.18	14.25	14.17	14.25	9,612	+0.06(+0.46%)
Nov 12, 2009	14.26	14.32	14.16	14.18	18,933	-0.13(-0.90%)
Nov 11, 2009	14.33	14.34	14.26	14.31	17,901	+0.07(+0.51%)
Nov 10, 2009	14.23	14.28	14.23	14.24	11,121	+0.03(+0.23%)
Nov 09, 2009	14.12	14.22	14.09	14.21	13,467	+0.21(+1.50%)
Nov 06, 2009	14.01	14.01	13.90	14.00	3,970	+0.10(+0.70%)
Nov 05, 2009	13.86	13.95	13.86	13.90	3,774	-0.05(-0.35%)
Nov 04, 2009	14.05	14.05	13.95	13.95	1,162	-0.02(-0.17%)
Nov 03, 2009	13.94	13.97	13.87	13.97	3,498	+0.03(+0.23%)

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.