Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	15.69	15.93	15.50	15.51	1,077,117	-0.24(-1.49%)
Jan 28, 2010	16.06	16.07	15.75	15.75	560,204	-0.24(-1.52%)
Jan 27, 2010	16.00	16.07	15.78	15.99	642,602	-0.10(-0.63%)
Jan 26, 2010	16.12	16.26	16.04	16.09	544,477	-0.13(-0.80%)
Jan 25, 2010	16.47	16.51	16.09	16.22	543,693	-0.17(-1.04%)
Jan 22, 2010	16.67	16.67	16.37	16.39	697,013	-0.23(-1.39%)
Jan 21, 2010	16.84	16.88	16.43	16.62	667,960	-0.24(-1.44%)
Jan 20, 2010	16.96	16.97	16.73	16.87	639,865	-0.30(-1.73%)
Jan 19, 2010	16.94	17.20	16.87	17.16	871,466	+0.24(+1.44%)
Jan 15, 2010	17.07	16.92	16.92	16.92	1,298,106	-0.23(-1.32%)
Jan 14, 2010	17.26	17.27	16.97	17.15	1,439,571	-0.23(-1.31%)
Jan 13, 2010	17.30	17.47	17.20	17.37	582,336	+0.09(+0.54%)
Jan 12, 2010	17.35	17.45	17.18	17.28	656,332	-0.18(-1.05%)
Jan 11, 2010	17.46	17.55	17.29	17.46	573,599	+0.03(+0.19%)
Jan 08, 2010	17.33	17.43	17.21	17.43	744,611	+0.08(+0.47%)
Jan 07, 2010	17.06	17.37	17.05	17.35	760,075	+0.21(+1.23%)
Jan 06, 2010	16.95	17.16	16.91	17.14	788,024	+0.14(+0.81%)
Jan 05, 2010	17.35	17.35	16.94	17.00	940,072	-0.39(-2.26%)
Jan 04, 2010	17.33	17.55	17.16	17.39	797,120	+0.14(+0.80%)
Dec 31, 2009	17.41	17.26	17.26	17.26	1,177,317	-0.19(-1.12%)
Dec 30, 2009	17.47	17.61	17.40	17.45	432,582	-0.15(-0.83%)
Dec 29, 2009	17.74	17.74	17.56	17.60	653,051	-0.07(-0.39%)
Dec 28, 2009	17.68	17.74	17.44	17.67	929,117	+0.02(+0.14%)
Dec 24, 2009	17.65	17.72	17.51	17.64	214,402	-0.01(-0.05%)
Dec 23, 2009	17.36	17.68	17.31	17.65	817,651	+0.24(+1.35%)
Dec 22, 2009	17.24	17.43	17.16	17.42	991,900	+0.26(+1.54%)
Dec 21, 2009	17.10	17.22	17.03	17.15	852,197	+0.13(+0.79%)
Dec 18, 2009	16.99	17.13	16.95	17.02	1,817,050	+0.06(+0.36%)
Dec 17, 2009	17.27	17.27	16.89	16.96	997,357	-0.47(-2.72%)
Dec 16, 2009	17.44	17.50	17.24	17.43	760,010	+0.09(+0.49%)
Dec 15, 2009	17.18	17.47	17.14	17.35	1,079,619	+0.05(+0.31%)
Dec 14, 2009	17.25	17.33	17.19	17.29	782,098	+0.09(+0.54%)
Dec 11, 2009	17.13	17.22	16.88	17.20	1,074,886	+0.14(+0.83%)
Dec 10, 2009	17.07	17.22	17.00	17.06	1,137,918	+0.09(+0.55%)
Dec 09, 2009	16.94	17.06	16.81	16.96	3,653,969	-0.08(-0.45%)
Dec 08, 2009	17.00	17.20	16.78	17.04	1,685,369	-0.15(-0.87%)
Dec 07, 2009	17.35	17.35	17.02	17.19	1,320,950	-0.15(-0.87%)
Dec 04, 2009	17.34	17.56	17.19	17.34	1,034,220	+0.26(+1.50%)
Dec 03, 2009	17.27	17.35	17.00	17.09	1,033,116	-0.10(-0.57%)
Dec 02, 2009	17.43	17.54	17.02	17.18	1,117,835	-0.21(-1.22%)
Dec 01, 2009	17.33	17.50	17.27	17.40	1,089,766	+0.18(+1.03%)
Nov 30, 2009	17.29	17.30	16.84	17.22	1,880,475	-0.15(-0.86%)
Nov 27, 2009	17.35	17.69	17.23	17.37	990,332	-0.42(-2.35%)
Nov 25, 2009	17.88	17.91	17.69	17.79	957,322	+0.03(+0.16%)
Nov 24, 2009	17.93	17.99	17.58	17.76	1,206,989	-0.03(-0.18%)
Nov 23, 2009	18.20	18.23	17.74	17.79	1,541,306	-0.09(-0.48%)
Nov 20, 2009	17.69	18.11	17.68	17.87	1,438,044	-0.25(-1.36%)
Nov 19, 2009	17.89	18.31	17.59	18.12	5,762,644	+1.32(+7.89%)
Nov 18, 2009	16.67	16.95	16.54	16.80	2,430,242	+0.04(+0.22%)
Nov 17, 2009	16.59	16.76	16.48	16.76	1,779,196	+0.27(+1.62%)
Nov 16, 2009	15.85	16.52	15.85	16.49	1,639,137	+0.73(+4.60%)
Nov 13, 2009	15.68	15.86	15.58	15.77	776,509	+0.13(+0.83%)
Nov 12, 2009	15.79	16.04	15.59	15.64	1,033,657	-0.24(-1.51%)
Nov 11, 2009	16.05	16.10	15.73	15.88	693,749	+0.03(+0.18%)
Nov 10, 2009	15.84	16.02	15.67	15.85	626,673	-0.10(-0.61%)
Nov 09, 2009	15.65	15.96	15.65	15.95	738,047	+0.48(+3.12%)
Nov 06, 2009	15.66	15.82	15.42	15.46	1,149,231	-0.29(-1.83%)
Nov 05, 2009	15.41	15.79	15.41	15.75	1,169,344	+0.41(+2.69%)
Nov 04, 2009	15.69	15.76	15.27	15.34	1,273,640	-0.16(-1.05%)
Nov 03, 2009	15.21	15.57	14.79	15.50	2,379,919	+1.03(+7.14%)

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.