Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	15.92	16.06	15.76	15.76	6,972	-0.09(-0.55%)
Jan 28, 2010	16.06	16.06	15.73	15.84	16,934	-0.09(-0.54%)
Jan 27, 2010	15.99	16.00	15.90	15.93	1,578	-0.07(-0.46%)
Jan 26, 2010	15.97	16.06	15.97	16.00	4,196	-0.00(-0.00%)
Jan 25, 2010	16.13	16.13	16.00	16.01	10,834	-0.03(-0.18%)
Jan 22, 2010	16.28	16.31	16.03	16.03	7,312	-0.27(-1.68%)
Jan 21, 2010	16.59	16.59	16.27	16.31	6,796	-0.20(-1.22%)
Jan 20, 2010	16.64	16.64	16.38	16.51	12,618	-0.26(-1.53%)
Jan 19, 2010	16.76	16.77	16.70	16.77	7,695	+0.20(+1.21%)
Jan 15, 2010	16.72	16.57	16.57	16.57	10,133	-0.16(-0.98%)
Jan 14, 2010	16.75	16.78	16.72	16.73	2,964	-0.10(-0.60%)
Jan 13, 2010	16.58	16.83	16.58	16.83	5,284	+0.30(+1.80%)
Jan 12, 2010	16.59	16.59	16.40	16.53	2,603	-0.20(-1.17%)
Jan 11, 2010	16.75	16.75	16.63	16.73	4,553	+0.02(+0.11%)
Jan 08, 2010	16.63	16.73	16.62	16.71	13,745	+0.11(+0.67%)
Jan 07, 2010	16.52	16.60	16.51	16.60	6,532	+0.06(+0.38%)
Jan 06, 2010	16.51	16.56	16.46	16.54	3,945	+0.05(+0.28%)
Jan 05, 2010	16.47	16.51	16.43	16.49	10,768	+0.03(+0.17%)
Jan 04, 2010	16.43	16.48	16.42	16.46	7,057	+0.26(+1.59%)
Dec 31, 2009	16.37	16.21	16.21	16.21	8,826	-0.16(-1.00%)
Dec 30, 2009	16.37	16.44	16.34	16.37	4,940	+0.01(+0.08%)
Dec 29, 2009	16.45	16.45	16.36	16.36	2,153	-0.02(-0.15%)
Dec 28, 2009	16.42	16.55	16.36	16.38	58,419	+0.05(+0.28%)
Dec 24, 2009	16.30	16.36	16.29	16.34	3,828	+0.09(+0.57%)
Dec 23, 2009	16.26	16.28	16.15	16.24	37,982	+0.03(+0.17%)
Dec 22, 2009	16.15	16.23	16.12	16.22	12,631	+0.12(+0.75%)
Dec 21, 2009	16.09	16.11	16.06	16.09	3,877	+0.25(+1.56%)
Dec 18, 2009	15.88	15.91	15.82	15.85	4,525	+0.01(+0.09%)
Dec 17, 2009	15.88	16.47	15.77	15.83	7,944	-0.18(-1.11%)
Dec 16, 2009	16.02	16.09	16.01	16.01	1,592	-0.03(-0.17%)
Dec 15, 2009	16.02	16.09	16.02	16.04	1,738	-0.04(-0.23%)
Dec 14, 2009	15.99	16.08	15.94	16.08	13,727	+0.22(+1.38%)
Dec 11, 2009	15.93	15.95	15.77	15.86	16,842	-0.01(-0.05%)
Dec 10, 2009	15.89	15.92	15.87	15.87	5,602	+0.10(+0.64%)
Dec 09, 2009	15.70	15.77	15.57	15.77	6,662	+0.03(+0.17%)
Dec 08, 2009	15.73	15.74	15.70	15.74	799	-0.13(-0.80%)
Dec 07, 2009	15.89	15.94	15.85	15.86	3,452	-0.03(-0.18%)
Dec 04, 2009	15.99	16.01	15.75	15.89	12,548	+0.11(+0.71%)
Dec 03, 2009	15.90	15.93	15.78	15.78	12,829	-0.10(-0.65%)
Dec 02, 2009	15.92	15.92	15.84	15.88	4,030	+0.03(+0.17%)
Dec 01, 2009	15.81	15.87	15.78	15.86	5,474	+0.36(+2.30%)
Nov 30, 2009	15.51	15.56	15.49	15.50	1,220	-0.07(-0.42%)
Nov 27, 2009	15.65	15.71	15.57	15.57	1,491	-0.26(-1.61%)
Nov 25, 2009	15.69	15.82	15.69	15.82	3,192	+0.17(+1.10%)
Nov 24, 2009	15.71	15.71	15.57	15.65	5,566	-0.01(-0.05%)
Nov 23, 2009	15.75	15.86	15.66	15.66	6,597	+0.10(+0.65%)
Nov 20, 2009	15.57	15.57	15.48	15.56	6,030	-0.06(-0.35%)
Nov 19, 2009	15.54	15.61	15.53	15.61	6,877	-0.26(-1.67%)
Nov 18, 2009	15.89	15.89	15.75	15.88	5,596	-0.05(-0.29%)
Nov 17, 2009	15.86	15.93	15.84	15.92	10,866	-0.02(-0.12%)
Nov 16, 2009	15.91	15.95	15.90	15.94	10,395	+0.32(+2.05%)
Nov 13, 2009	15.62	15.73	15.61	15.62	4,307	-0.04(-0.23%)
Nov 12, 2009	15.72	15.74	15.64	15.66	2,596	-0.05(-0.31%)
Nov 11, 2009	15.76	15.76	15.65	15.70	8,728	+0.10(+0.66%)
Nov 10, 2009	15.63	15.65	15.56	15.60	7,912	+0.03(+0.18%)
Nov 09, 2009	15.44	15.57	15.44	15.57	3,848	+0.21(+1.37%)
Nov 06, 2009	15.35	15.36	15.21	15.36	3,950	+0.13(+0.83%)
Nov 05, 2009	15.05	15.26	15.05	15.24	970	+0.17(+1.10%)
Nov 04, 2009	15.01	15.14	15.01	15.07	2,074	+0.13(+0.86%)
Nov 03, 2009	14.84	14.94	14.84	14.94	2,295	+0.15(+0.99%)

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.