Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	16.18	16.20	15.60	15.70	50,924	-0.37(-2.31%)
Jan 28, 2010	16.37	16.37	15.93	16.08	32,218	-0.39(-2.37%)
Jan 27, 2010	16.36	16.47	16.22	16.47	4,960	+0.06(+0.35%)
Jan 26, 2010	16.42	16.55	16.38	16.41	10,132	+0.02(+0.12%)
Jan 25, 2010	16.46	16.47	16.27	16.39	22,609	+0.10(+0.58%)
Jan 22, 2010	16.90	16.90	16.27	16.29	28,776	-0.68(-3.98%)
Jan 21, 2010	17.09	17.25	16.89	16.97	14,876	-0.06(-0.34%)
Jan 20, 2010	17.00	17.03	16.86	17.03	30,254	-0.08(-0.44%)
Jan 19, 2010	16.41	17.10	16.41	17.10	34,420	+0.23(+1.35%)
Jan 15, 2010	17.23	16.87	16.87	16.87	36,374	-0.35(-2.02%)
Jan 14, 2010	17.22	17.23	17.10	17.22	10,100	+0.09(+0.53%)
Jan 13, 2010	17.00	17.14	16.82	17.13	15,113	+0.19(+1.12%)
Jan 12, 2010	17.22	17.22	16.86	16.94	25,287	-0.39(-2.25%)
Jan 11, 2010	17.45	17.45	17.24	17.33	55,305	-0.05(-0.27%)
Jan 08, 2010	17.18	17.38	17.16	17.38	31,020	+0.12(+0.72%)
Jan 07, 2010	17.36	17.36	17.19	17.25	19,863	-0.13(-0.77%)
Jan 06, 2010	17.38	17.45	17.33	17.39	21,180	+0.01(+0.05%)
Jan 05, 2010	17.36	17.43	17.32	17.38	7,835	+0.02(+0.11%)
Jan 04, 2010	17.25	17.43	17.25	17.36	82,141	+0.30(+1.78%)
Dec 31, 2009	17.25	17.06	17.06	17.06	7,779	-0.17(-0.99%)
Dec 30, 2009	17.11	17.23	17.11	17.23	15,668	+0.10(+0.61%)
Dec 29, 2009	17.06	17.12	17.05	17.12	13,967	-0.01(-0.06%)
Dec 28, 2009	17.25	17.30	17.05	17.13	20,629	-0.06(-0.33%)
Dec 24, 2009	17.07	17.19	17.07	17.19	14,059	+0.15(+0.89%)
Dec 23, 2009	17.03	17.04	16.91	17.04	21,443	+0.19(+1.13%)
Dec 22, 2009	16.75	16.86	16.72	16.85	40,247	+0.18(+1.08%)
Dec 21, 2009	16.52	16.67	16.52	16.67	13,096	+0.31(+1.91%)
Dec 18, 2009	16.30	16.35	16.21	16.35	14,964	+0.14(+0.89%)
Dec 17, 2009	16.32	16.32	16.17	16.21	22,594	-0.17(-1.06%)
Dec 16, 2009	16.38	16.47	16.37	16.38	13,042	+0.24(+1.47%)
Dec 15, 2009	16.10	16.28	16.10	16.14	6,349	-0.07(-0.46%)
Dec 14, 2009	16.15	16.22	16.04	16.22	30,648	+0.21(+1.31%)
Dec 11, 2009	16.10	16.11	15.93	16.01	15,990	+0.00(+0.01%)
Dec 10, 2009	16.10	16.17	16.01	16.01	4,907	-0.04(-0.25%)
Dec 09, 2009	15.86	16.05	15.81	16.05	26,309	+0.09(+0.54%)
Dec 08, 2009	15.85	16.04	15.81	15.96	5,425	-0.07(-0.45%)
Dec 07, 2009	16.07	16.11	16.02	16.03	6,070	+0.04(+0.27%)
Dec 04, 2009	15.96	16.10	15.72	15.99	15,336	+0.20(+1.26%)
Dec 03, 2009	15.84	15.92	15.76	15.79	75,213	-0.03(-0.17%)
Dec 02, 2009	15.90	15.90	15.71	15.82	19,548	+0.14(+0.90%)
Dec 01, 2009	15.56	15.70	15.53	15.68	10,799	+0.37(+2.42%)
Nov 30, 2009	15.24	15.30	15.16	15.30	12,381	+0.01(+0.06%)
Nov 27, 2009	15.14	15.43	15.14	15.30	15,145	-0.31(-1.99%)
Nov 25, 2009	15.55	15.61	15.55	15.61	9,202	+0.07(+0.47%)
Nov 24, 2009	15.57	15.57	15.40	15.53	13,409	-0.05(-0.30%)
Nov 23, 2009	15.53	15.72	15.49	15.58	19,481	+0.20(+1.30%)
Nov 20, 2009	15.40	15.43	15.28	15.38	17,977	-0.14(-0.92%)
Nov 19, 2009	15.69	15.69	15.38	15.52	12,629	-0.32(-1.99%)
Nov 18, 2009	15.86	15.86	15.74	15.84	38,013	-0.10(-0.64%)
Nov 17, 2009	15.83	15.94	15.79	15.94	19,501	+0.08(+0.48%)
Nov 16, 2009	15.88	15.92	15.79	15.87	15,897	+0.30(+1.96%)
Nov 13, 2009	15.50	15.67	15.49	15.56	10,812	+0.09(+0.56%)
Nov 12, 2009	15.68	15.68	15.48	15.48	6,758	-0.08(-0.50%)
Nov 11, 2009	15.56	15.64	15.49	15.55	11,433	+0.10(+0.62%)
Nov 10, 2009	15.52	15.54	15.37	15.46	10,298	-0.00(-0.02%)
Nov 09, 2009	15.25	15.47	15.25	15.46	8,061	+0.31(+2.03%)
Nov 06, 2009	15.01	15.23	15.01	15.15	8,085	+0.10(+0.70%)
Nov 05, 2009	14.86	15.06	14.86	15.05	4,539	+0.35(+2.40%)
Nov 04, 2009	14.72	14.84	14.70	14.70	4,208	+0.19(+1.31%)
Nov 03, 2009	14.43	14.52	14.33	14.51	21,391	+0.03(+0.20%)

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.