Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	16.47	16.61	16.28	16.29	153,807	-0.09(-0.53%)
Jan 28, 2010	16.65	16.65	16.27	16.38	184,325	-0.08(-0.48%)
Jan 27, 2010	15.96	16.51	15.96	16.46	196,992	+0.46(+2.88%)
Jan 26, 2010	16.23	16.41	15.97	16.00	332,196	-0.29(-1.81%)
Jan 25, 2010	16.53	16.56	16.06	16.29	195,942	-0.04(-0.26%)
Jan 22, 2010	16.65	16.70	16.25	16.34	281,122	-0.34(-2.03%)
Jan 21, 2010	16.54	16.94	16.52	16.67	379,784	+0.14(+0.87%)
Jan 20, 2010	16.24	16.59	16.24	16.53	107,073	+0.21(+1.28%)
Jan 19, 2010	16.15	16.32	16.03	16.32	86,732	+0.14(+0.84%)
Jan 15, 2010	16.45	16.19	16.19	16.19	84,281	-0.31(-1.87%)
Jan 14, 2010	16.13	16.54	16.11	16.49	154,580	+0.33(+2.05%)
Jan 13, 2010	15.95	16.20	15.80	16.16	113,618	+0.24(+1.49%)
Jan 12, 2010	15.92	16.09	15.80	15.93	68,604	-0.12(-0.72%)
Jan 11, 2010	16.16	16.19	15.97	16.04	107,425	-0.06(-0.36%)
Jan 08, 2010	15.94	16.11	15.92	16.10	296,254	+0.09(+0.54%)
Jan 07, 2010	15.43	16.12	15.42	16.01	219,733	+0.58(+3.73%)
Jan 06, 2010	15.26	15.50	15.26	15.44	79,868	+0.13(+0.85%)
Jan 05, 2010	15.09	15.32	15.01	15.31	104,354	+0.17(+1.14%)
Jan 04, 2010	15.13	15.20	14.98	15.14	98,471	+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	65,412	-0.03(-0.19%)
Dec 29, 2009	15.05	15.10	15.02	15.03	62,077	-0.01(-0.05%)
Dec 28, 2009	15.17	15.17	14.98	15.04	49,972	-0.12(-0.76%)
Dec 24, 2009	15.09	15.16	15.05	15.16	28,252	+0.15(+1.01%)
Dec 23, 2009	15.09	15.13	14.99	15.01	32,435	-0.12(-0.78%)
Dec 22, 2009	15.14	15.14	15.03	15.12	37,080	+0.03(+0.19%)
Dec 21, 2009	14.97	15.10	14.89	15.10	57,874	+0.24(+1.59%)
Dec 18, 2009	14.62	14.88	14.59	14.86	76,963	+0.29(+1.97%)
Dec 17, 2009	14.49	14.76	14.49	14.57	277,011	-0.06(-0.39%)
Dec 16, 2009	14.74	14.79	14.54	14.63	88,311	-0.05(-0.34%)
Dec 15, 2009	14.92	14.92	14.65	14.68	79,504	-0.34(-2.24%)
Dec 14, 2009	14.87	15.02	14.87	15.02	37,833	+0.14(+0.96%)
Dec 11, 2009	14.80	14.92	14.77	14.87	443,054	+0.10(+0.68%)
Dec 10, 2009	14.85	15.01	14.73	14.77	185,320	-0.09(-0.63%)
Dec 09, 2009	14.83	14.94	14.79	14.87	448,267	+0.00(+0.00%)
Dec 08, 2009	14.83	14.96	14.64	14.87	366,373	+0.01(+0.05%)
Dec 07, 2009	15.04	15.04	14.79	14.86	33,798	-0.19(-1.24%)
Dec 04, 2009	14.95	15.08	14.78	15.04	77,951	+0.31(+2.09%)
Dec 03, 2009	15.35	15.38	14.71	14.74	756,997	-0.50(-3.29%)
Dec 02, 2009	15.12	15.30	15.12	15.24	795,887	+0.15(+1.00%)
Dec 01, 2009	15.22	15.40	14.96	15.09	1,336,893	-0.01(-0.09%)
Nov 30, 2009	14.69	15.10	14.67	15.10	56,523	+0.51(+3.48%)
Nov 27, 2009	14.62	14.83	14.59	14.59	36,035	-0.34(-2.30%)
Nov 25, 2009	15.02	15.07	14.92	14.94	56,453	-0.05(-0.33%)
Nov 24, 2009	14.94	15.02	14.77	14.99	98,678	+0.01(+0.05%)
Nov 23, 2009	14.88	15.04	14.88	14.98	118,179	+0.32(+2.15%)
Nov 20, 2009	14.53	14.69	14.53	14.67	31,315	+0.01(+0.05%)
Nov 19, 2009	14.79	14.79	14.58	14.66	27,967	-0.25(-1.68%)
Nov 18, 2009	14.74	14.96	14.74	14.91	61,101	+0.12(+0.82%)
Nov 17, 2009	14.54	14.82	14.52	14.79	65,381	+0.19(+1.28%)
Nov 16, 2009	14.54	14.83	14.53	14.60	89,777	+0.18(+1.24%)
Nov 13, 2009	14.54	14.55	14.35	14.42	49,000	-0.08(-0.54%)
Nov 12, 2009	14.69	14.83	14.48	14.50	49,587	-0.24(-1.63%)
Nov 11, 2009	14.70	14.93	14.64	14.74	108,525	+0.20(+1.35%)
Nov 10, 2009	14.68	14.74	14.41	14.54	60,174	-0.19(-1.31%)
Nov 09, 2009	14.46	14.75	14.41	14.74	89,629	+0.42(+2.90%)
Nov 06, 2009	14.14	14.38	14.07	14.32	40,302	-0.01(-0.10%)
Nov 05, 2009	14.11	14.36	13.99	14.34	121,716	+0.37(+2.67%)
Nov 04, 2009	14.36	14.42	13.96	13.96	94,157	-0.25(-1.76%)
Nov 03, 2009	14.23	14.29	13.89	14.21	84,858	-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.