Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	14.29	14.41	13.87	13.95	342,824	-0.25(-1.79%)
Jan 28, 2010	14.33	14.53	14.03	14.20	477,536	-0.14(-0.97%)
Jan 27, 2010	14.05	14.46	13.99	14.34	401,442	+0.25(+1.74%)
Jan 26, 2010	14.38	14.59	14.09	14.09	718,895	-0.38(-2.59%)
Jan 25, 2010	14.38	14.59	14.31	14.47	442,787	+0.15(+1.03%)
Jan 22, 2010	14.43	14.54	14.06	14.32	653,926	-0.20(-1.38%)
Jan 21, 2010	14.79	15.00	14.52	14.52	793,189	-0.22(-1.49%)
Jan 20, 2010	14.89	14.99	14.71	14.74	666,561	-0.21(-1.40%)
Jan 19, 2010	15.16	15.32	14.87	14.95	925,273	-0.25(-1.62%)
Jan 15, 2010	15.76	15.20	15.20	15.20	494,149	-0.49(-3.11%)
Jan 14, 2010	15.58	15.70	15.51	15.68	449,901	+0.04(+0.29%)
Jan 13, 2010	15.67	15.77	15.44	15.64	260,536	+0.03(+0.20%)
Jan 12, 2010	15.89	16.28	15.33	15.61	504,517	-0.32(-2.02%)
Jan 11, 2010	16.22	16.39	15.89	15.93	363,902	-0.38(-2.30%)
Jan 08, 2010	16.14	16.36	16.09	16.30	355,632	+0.13(+0.77%)
Jan 07, 2010	16.13	16.20	15.86	16.18	240,577	+0.08(+0.53%)
Jan 06, 2010	16.20	16.37	16.04	16.09	357,955	-0.11(-0.69%)
Jan 05, 2010	16.31	16.41	16.11	16.21	346,958	-0.17(-1.04%)
Jan 04, 2010	16.42	16.47	16.18	16.38	335,302	+0.13(+0.80%)
Dec 31, 2009	16.33	16.25	16.25	16.25	213,504	-0.10(-0.60%)
Dec 30, 2009	16.11	16.34	16.09	16.34	549,111	+0.22(+1.39%)
Dec 29, 2009	16.22	16.22	16.07	16.12	168,836	-0.05(-0.30%)
Dec 28, 2009	16.23	16.26	16.02	16.17	247,589	-0.06(-0.39%)
Dec 24, 2009	16.07	16.23	15.96	16.23	29,682	+0.17(+1.06%)
Dec 23, 2009	16.08	16.09	15.95	16.06	192,494	+0.02(+0.14%)
Dec 22, 2009	15.97	16.09	15.97	16.04	176,969	+0.07(+0.45%)
Dec 21, 2009	15.93	16.09	15.86	15.97	387,938	+0.04(+0.25%)
Dec 18, 2009	15.91	16.05	15.76	15.93	654,295	+0.25(+1.62%)
Dec 17, 2009	15.77	15.88	15.65	15.67	240,494	-0.17(-1.10%)
Dec 16, 2009	15.70	16.02	15.63	15.85	256,017	+0.28(+1.81%)
Dec 15, 2009	15.89	15.95	15.49	15.57	628,569	-0.31(-1.97%)
Dec 14, 2009	15.72	15.93	15.62	15.88	656,524	-0.04(-0.22%)
Dec 11, 2009	16.14	16.30	15.81	15.92	354,363	-0.15(-0.95%)
Dec 10, 2009	16.37	16.37	15.93	16.07	369,716	-0.20(-1.24%)
Dec 09, 2009	16.49	16.49	16.17	16.27	264,662	-0.20(-1.22%)
Dec 08, 2009	16.36	16.58	16.27	16.47	581,403	-0.04(-0.24%)
Dec 07, 2009	16.16	16.60	16.14	16.51	851,422	+0.23(+1.43%)
Dec 04, 2009	15.86	16.32	15.64	16.28	733,618	+0.70(+4.50%)
Dec 03, 2009	15.64	15.78	15.57	15.58	300,750	+0.03(+0.20%)
Dec 02, 2009	15.35	15.71	15.35	15.55	505,421	+0.22(+1.46%)
Dec 01, 2009	15.17	15.63	15.04	15.32	636,485	+0.31(+2.08%)
Nov 30, 2009	14.97	15.03	14.82	15.01	2,061,355	+0.04(+0.27%)
Nov 27, 2009	14.96	15.25	14.96	14.97	622,408	-0.44(-2.87%)
Nov 25, 2009	15.55	15.55	15.30	15.41	453,480	-0.14(-0.92%)
Nov 24, 2009	15.59	15.59	15.33	15.55	448,908	-0.01(-0.09%)
Nov 23, 2009	15.30	15.64	15.15	15.57	897,482	+0.29(+1.93%)
Nov 20, 2009	15.04	15.32	15.04	15.27	755,466	+0.15(+0.97%)
Nov 19, 2009	15.10	15.25	14.81	15.13	1,043,851	-0.53(-3.37%)
Nov 18, 2009	15.64	15.73	15.52	15.65	218,103	-0.01(-0.09%)
Nov 17, 2009	15.56	15.71	15.42	15.67	441,936	+0.08(+0.54%)
Nov 16, 2009	15.06	15.59	15.06	15.58	504,267	+0.55(+3.69%)
Nov 13, 2009	14.83	15.10	14.71	15.03	606,418	+0.18(+1.23%)
Nov 12, 2009	14.67	15.14	14.57	14.84	515,465	+0.19(+1.28%)
Nov 11, 2009	14.72	14.87	14.52	14.66	348,321	+0.10(+0.68%)
Nov 10, 2009	14.52	14.77	14.26	14.56	632,318	-0.06(-0.43%)
Nov 09, 2009	14.03	14.64	14.03	14.62	724,286	+0.63(+4.54%)
Nov 06, 2009	14.05	14.22	13.86	13.99	485,134	-0.06(-0.45%)
Nov 05, 2009	13.94	14.13	13.91	14.05	823,295	+0.15(+1.09%)
Nov 04, 2009	13.85	14.06	13.76	13.90	1,235,759	+0.07(+0.52%)
Nov 03, 2009	13.75	13.85	13.60	13.82	913,887	+0.02(+0.13%)

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.