Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	14.70	14.88	14.44	14.54	808,864	-0.12(-0.80%)
Jan 28, 2010	15.07	15.10	14.63	14.66	1,296,093	-0.37(-2.47%)
Jan 27, 2010	14.89	15.11	14.76	15.03	748,746	+0.09(+0.59%)
Jan 26, 2010	15.02	15.23	14.94	14.94	497,955	-0.22(-1.43%)
Jan 25, 2010	15.27	15.36	14.94	15.16	834,728	-0.01(-0.07%)
Jan 22, 2010	15.32	15.60	15.13	15.17	1,435,435	-0.21(-1.37%)
Jan 21, 2010	15.90	16.03	15.21	15.38	1,442,227	-0.47(-2.94%)
Jan 20, 2010	15.55	15.93	15.50	15.85	2,021,917	+0.16(+1.03%)
Jan 19, 2010	15.35	15.71	15.32	15.68	936,842	+0.31(+2.02%)
Jan 15, 2010	15.36	15.37	15.37	15.37	787,989	-0.01(-0.04%)
Jan 14, 2010	15.43	15.52	15.34	15.38	456,025	-0.06(-0.40%)
Jan 13, 2010	15.13	15.46	14.96	15.44	1,045,498	+0.37(+2.47%)
Jan 12, 2010	15.11	15.17	14.96	15.07	704,878	-0.14(-0.91%)
Jan 11, 2010	15.20	15.32	15.13	15.21	458,008	+0.03(+0.22%)
Jan 08, 2010	15.07	15.17	15.01	15.17	489,821	-0.01(-0.04%)
Jan 07, 2010	15.00	15.26	14.79	15.18	759,380	+0.12(+0.77%)
Jan 06, 2010	15.11	15.21	14.96	15.06	1,224,034	-0.01(-0.07%)
Jan 05, 2010	15.22	15.23	14.85	15.07	1,084,442	-0.11(-0.73%)
Jan 04, 2010	15.48	15.73	15.11	15.19	846,405	-0.11(-0.73%)
Dec 31, 2009	15.85	15.30	15.30	15.30	1,110,389	-0.49(-3.09%)
Dec 30, 2009	15.66	15.78	15.51	15.78	560,093	+0.06(+0.39%)
Dec 29, 2009	15.88	15.98	15.71	15.72	410,238	-0.16(-1.01%)
Dec 28, 2009	15.67	16.06	15.67	15.88	688,241	+0.21(+1.35%)
Dec 24, 2009	15.58	15.71	15.56	15.67	252,887	+0.15(+0.97%)
Dec 23, 2009	15.36	15.62	15.35	15.52	870,381	+0.20(+1.30%)
Dec 22, 2009	15.29	15.45	15.24	15.32	601,200	+0.03(+0.18%)
Dec 21, 2009	15.27	15.33	15.19	15.30	510,917	+0.10(+0.66%)
Dec 18, 2009	15.02	15.28	14.93	15.20	1,813,780	+0.26(+1.71%)
Dec 17, 2009	14.91	15.07	14.80	14.94	1,046,748	+0.00(+0.00%)
Dec 16, 2009	14.97	15.07	14.83	14.94	1,378,273	+0.12(+0.82%)
Dec 15, 2009	15.03	15.05	14.79	14.82	1,171,921	-0.58(-3.75%)
Dec 14, 2009	15.21	15.44	15.20	15.40	1,090,035	+0.32(+2.14%)
Dec 11, 2009	15.02	15.12	14.99	15.07	924,692	+0.08(+0.56%)
Dec 10, 2009	15.17	15.20	14.89	14.99	580,050	-0.08(-0.55%)
Dec 09, 2009	15.11	15.27	15.02	15.07	711,623	-0.05(-0.33%)
Dec 08, 2009	15.06	15.50	15.00	15.12	890,346	-0.08(-0.55%)
Dec 07, 2009	15.38	15.45	15.14	15.21	1,291,189	-0.20(-1.30%)
Dec 04, 2009	15.45	15.64	15.17	15.41	1,068,769	+0.32(+2.10%)
Dec 03, 2009	15.29	15.54	15.05	15.09	1,044,104	-0.14(-0.95%)
Dec 02, 2009	14.79	15.32	14.70	15.23	1,863,149	+0.54(+3.66%)
Dec 01, 2009	14.57	14.92	14.45	14.70	1,879,128	+0.21(+1.42%)
Nov 30, 2009	14.17	14.55	14.04	14.49	1,771,515	+0.29(+2.03%)
Nov 27, 2009	14.16	14.51	13.99	14.20	517,956	-0.47(-3.22%)
Nov 25, 2009	14.80	14.85	14.60	14.67	816,578	-0.08(-0.53%)
Nov 24, 2009	14.93	14.94	14.66	14.75	1,186,492	-0.21(-1.41%)
Nov 23, 2009	15.08	15.15	14.80	14.96	1,738,131	+0.19(+1.32%)
Nov 20, 2009	14.84	14.94	14.75	14.77	1,659,294	-0.17(-1.15%)
Nov 19, 2009	15.19	15.29	14.91	14.94	1,177,828	-0.49(-3.20%)
Nov 18, 2009	15.45	15.58	15.22	15.43	2,709,129	+0.00(+0.00%)
Nov 17, 2009	15.76	15.97	15.40	15.43	1,690,864	-0.45(-2.83%)
Nov 16, 2009	15.50	16.03	15.46	15.88	1,206,904	+0.62(+4.04%)
Nov 13, 2009	15.31	15.38	15.13	15.27	1,012,932	+0.03(+0.22%)
Nov 12, 2009	15.46	15.56	15.22	15.23	782,238	-0.33(-2.14%)
Nov 11, 2009	15.53	15.71	15.36	15.57	1,204,110	+0.19(+1.23%)
Nov 10, 2009	15.36	15.50	15.08	15.38	840,845	-0.17(-1.07%)
Nov 09, 2009	14.95	15.57	14.95	15.55	1,166,779	+0.66(+4.44%)
Nov 06, 2009	14.81	15.09	14.67	14.89	847,586	-0.18(-1.18%)
Nov 05, 2009	14.87	15.16	14.76	15.06	887,659	+0.34(+2.34%)
Nov 04, 2009	15.10	15.19	14.67	14.72	1,383,637	-0.29(-1.92%)
Nov 03, 2009	14.59	15.02	14.31	15.01	1,257,083	+0.22(+1.46%)

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.