Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	16.47	16.61	16.28	16.29	153,808	-0.09(-0.53%)
Jan 28, 2010	16.65	16.65	16.27	16.38	184,326	-0.08(-0.48%)
Jan 27, 2010	15.95	16.51	15.95	16.46	196,994	+0.46(+2.88%)
Jan 26, 2010	16.23	16.41	15.97	16.00	332,199	-0.29(-1.81%)
Jan 25, 2010	16.53	16.56	16.06	16.29	195,944	-0.04(-0.26%)
Jan 22, 2010	16.65	16.70	16.25	16.34	281,125	-0.34(-2.03%)
Jan 21, 2010	16.54	16.94	16.52	16.67	379,788	+0.14(+0.87%)
Jan 20, 2010	16.24	16.59	16.24	16.53	107,074	+0.21(+1.28%)
Jan 19, 2010	16.15	16.32	16.03	16.32	86,733	+0.14(+0.84%)
Jan 15, 2010	16.45	16.18	16.18	16.18	84,282	-0.31(-1.87%)
Jan 14, 2010	16.13	16.54	16.11	16.49	154,581	+0.33(+2.05%)
Jan 13, 2010	15.95	16.20	15.80	16.16	113,619	+0.24(+1.49%)
Jan 12, 2010	15.92	16.09	15.80	15.93	68,605	-0.12(-0.72%)
Jan 11, 2010	16.16	16.18	15.97	16.04	107,426	-0.06(-0.36%)
Jan 08, 2010	15.94	16.11	15.92	16.10	296,256	+0.09(+0.54%)
Jan 07, 2010	15.43	16.12	15.42	16.01	219,735	+0.58(+3.73%)
Jan 06, 2010	15.26	15.50	15.26	15.44	79,869	+0.13(+0.85%)
Jan 05, 2010	15.09	15.32	15.01	15.31	104,355	+0.17(+1.14%)
Jan 04, 2010	15.13	15.20	14.98	15.14	98,472	+0.17(+1.10%)
Dec 31, 2009	14.98	14.97	14.97	14.97	64,254	-0.04(-0.24%)
Dec 30, 2009	14.94	15.01	14.91	15.01	65,413	-0.03(-0.19%)
Dec 29, 2009	15.05	15.10	15.02	15.03	62,078	-0.01(-0.05%)
Dec 28, 2009	15.17	15.17	14.98	15.04	49,972	-0.12(-0.76%)
Dec 24, 2009	15.08	15.16	15.05	15.16	28,252	+0.15(+1.01%)
Dec 23, 2009	15.09	15.13	14.99	15.01	32,436	-0.18(-1.18%)
Dec 22, 2009	15.20	15.20	15.09	15.19	36,929	+0.03(+0.19%)
Dec 21, 2009	15.03	15.16	14.95	15.16	57,638	+0.24(+1.59%)
Dec 18, 2009	14.68	14.94	14.65	14.92	76,651	+0.29(+1.97%)
Dec 17, 2009	14.55	14.82	14.55	14.63	275,885	-0.06(-0.39%)
Dec 16, 2009	14.80	14.85	14.60	14.69	87,952	-0.05(-0.34%)
Dec 15, 2009	14.98	14.98	14.71	14.74	79,180	-0.34(-2.24%)
Dec 14, 2009	14.93	15.08	14.93	15.08	37,679	+0.14(+0.96%)
Dec 11, 2009	14.86	14.98	14.83	14.93	441,254	+0.10(+0.68%)
Dec 10, 2009	14.91	15.07	14.79	14.83	184,567	-0.09(-0.63%)
Dec 09, 2009	14.89	15.01	14.85	14.93	446,446	+0.00(+0.00%)
Dec 08, 2009	14.89	15.02	14.70	14.93	364,884	+0.01(+0.05%)
Dec 07, 2009	15.10	15.10	14.85	14.92	33,661	-0.19(-1.24%)
Dec 04, 2009	15.01	15.14	14.84	15.11	77,634	+0.31(+2.09%)
Dec 03, 2009	15.42	15.44	14.77	14.80	753,921	-0.50(-3.29%)
Dec 02, 2009	15.18	15.37	15.18	15.30	792,654	+0.15(+1.00%)
Dec 01, 2009	15.29	15.46	15.02	15.15	1,331,462	-0.01(-0.09%)
Nov 30, 2009	14.75	15.16	14.73	15.16	56,293	+0.51(+3.48%)
Nov 27, 2009	14.68	14.89	14.65	14.65	35,889	-0.35(-2.30%)
Nov 25, 2009	15.08	15.13	14.98	15.00	56,224	-0.05(-0.33%)
Nov 24, 2009	15.00	15.08	14.83	15.05	98,278	+0.01(+0.05%)
Nov 23, 2009	14.94	15.11	14.94	15.04	117,699	+0.32(+2.15%)
Nov 20, 2009	14.59	14.75	14.59	14.73	31,188	+0.01(+0.05%)
Nov 19, 2009	14.85	14.85	14.64	14.72	27,853	-0.25(-1.68%)
Nov 18, 2009	14.80	15.02	14.80	14.97	60,853	+0.12(+0.82%)
Nov 17, 2009	14.60	14.88	14.58	14.85	65,115	+0.19(+1.28%)
Nov 16, 2009	14.60	14.89	14.59	14.66	89,413	+0.18(+1.24%)
Nov 13, 2009	14.60	14.61	14.41	14.48	48,801	-0.08(-0.54%)
Nov 12, 2009	14.75	14.89	14.54	14.56	49,385	-0.24(-1.63%)
Nov 11, 2009	14.76	14.99	14.70	14.80	108,084	+0.20(+1.35%)
Nov 10, 2009	14.74	14.80	14.47	14.60	59,929	-0.19(-1.31%)
Nov 09, 2009	14.52	14.81	14.47	14.80	89,265	+0.42(+2.90%)
Nov 06, 2009	14.19	14.44	14.13	14.38	40,138	-0.01(-0.10%)
Nov 05, 2009	14.17	14.42	14.04	14.39	121,222	+0.37(+2.67%)
Nov 04, 2009	14.42	14.48	14.01	14.02	93,774	-0.25(-1.76%)
Nov 03, 2009	14.29	14.35	13.95	14.27	84,513	-0.06(-0.40%)

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.