Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	16.49	16.63	16.30	16.31	153,635	-0.09(-0.53%)
Jan 28, 2010	16.66	16.67	16.29	16.40	184,119	-0.08(-0.48%)
Jan 27, 2010	15.97	16.53	15.97	16.48	196,772	+0.46(+2.88%)
Jan 26, 2010	16.25	16.43	15.99	16.02	331,825	-0.30(-1.81%)
Jan 25, 2010	16.55	16.58	16.08	16.31	195,723	-0.04(-0.26%)
Jan 22, 2010	16.67	16.71	16.27	16.35	280,808	-0.34(-2.03%)
Jan 21, 2010	16.56	16.96	16.54	16.69	379,360	+0.14(+0.87%)
Jan 20, 2010	16.26	16.61	16.26	16.55	106,954	+0.21(+1.28%)
Jan 19, 2010	16.17	16.34	16.05	16.34	86,635	+0.14(+0.84%)
Jan 15, 2010	16.47	16.20	16.20	16.20	84,187	-0.31(-1.87%)
Jan 14, 2010	16.15	16.56	16.12	16.51	154,407	+0.33(+2.05%)
Jan 13, 2010	15.97	16.22	15.82	16.18	113,492	+0.24(+1.49%)
Jan 12, 2010	15.94	16.11	15.82	15.94	68,528	-0.12(-0.72%)
Jan 11, 2010	16.18	16.20	15.99	16.06	107,305	-0.06(-0.36%)
Jan 08, 2010	15.96	16.12	15.94	16.12	295,923	+0.09(+0.54%)
Jan 07, 2010	15.45	16.14	15.44	16.03	219,487	+0.58(+3.73%)
Jan 06, 2010	15.28	15.52	15.28	15.45	79,779	+0.13(+0.85%)
Jan 05, 2010	15.11	15.34	15.03	15.32	104,238	+0.17(+1.14%)
Jan 04, 2010	15.14	15.22	15.00	15.15	98,361	+0.17(+1.10%)
Dec 31, 2009	14.99	14.99	14.99	14.99	64,182	-0.04(-0.24%)
Dec 30, 2009	14.96	15.03	14.93	15.02	65,339	-0.03(-0.19%)
Dec 29, 2009	15.07	15.12	15.04	15.05	62,008	-0.01(-0.05%)
Dec 28, 2009	15.19	15.19	15.00	15.06	49,916	-0.12(-0.76%)
Dec 24, 2009	15.10	15.17	15.07	15.17	28,220	+0.15(+1.01%)
Dec 23, 2009	15.11	15.14	15.01	15.02	32,399	-0.12(-0.78%)
Dec 22, 2009	15.16	15.16	15.05	15.14	37,039	+0.03(+0.19%)
Dec 21, 2009	14.98	15.11	14.90	15.11	57,809	+0.24(+1.59%)
Dec 18, 2009	14.63	14.90	14.61	14.88	76,877	+0.29(+1.97%)
Dec 17, 2009	14.50	14.78	14.50	14.59	276,702	-0.06(-0.39%)
Dec 16, 2009	14.75	14.81	14.56	14.65	88,212	-0.05(-0.34%)
Dec 15, 2009	14.94	14.94	14.67	14.70	79,415	-0.34(-2.24%)
Dec 14, 2009	14.89	15.03	14.89	15.03	37,790	+0.14(+0.96%)
Dec 11, 2009	14.82	14.94	14.78	14.89	442,559	+0.10(+0.68%)
Dec 10, 2009	14.87	15.03	14.75	14.79	185,113	-0.09(-0.63%)
Dec 09, 2009	14.85	14.96	14.80	14.88	447,767	+0.00(+0.00%)
Dec 08, 2009	14.85	14.98	14.65	14.88	365,963	+0.01(+0.05%)
Dec 07, 2009	15.06	15.06	14.80	14.88	33,761	-0.19(-1.24%)
Dec 04, 2009	14.97	15.10	14.80	15.06	77,864	+0.31(+2.09%)
Dec 03, 2009	15.37	15.40	14.72	14.75	756,151	-0.50(-3.29%)
Dec 02, 2009	15.13	15.32	15.13	15.26	794,998	+0.15(+1.00%)
Dec 01, 2009	15.24	15.41	14.98	15.10	1,335,400	-0.01(-0.09%)
Nov 30, 2009	14.70	15.12	14.69	15.12	56,460	+0.51(+3.48%)
Nov 27, 2009	14.63	14.85	14.61	14.61	35,995	-0.34(-2.30%)
Nov 25, 2009	15.03	15.08	14.93	14.95	56,390	-0.05(-0.33%)
Nov 24, 2009	14.95	15.03	14.78	15.00	98,568	+0.01(+0.05%)
Nov 23, 2009	14.90	15.06	14.90	15.00	118,047	+0.32(+2.15%)
Nov 20, 2009	14.55	14.71	14.55	14.68	31,280	+0.01(+0.05%)
Nov 19, 2009	14.81	14.81	14.60	14.67	27,935	-0.25(-1.68%)
Nov 18, 2009	14.76	14.98	14.76	14.93	61,033	+0.12(+0.82%)
Nov 17, 2009	14.55	14.84	14.54	14.80	65,308	+0.19(+1.28%)
Nov 16, 2009	14.55	14.85	14.55	14.62	89,677	+0.18(+1.24%)
Nov 13, 2009	14.56	14.57	14.37	14.44	48,946	-0.08(-0.54%)
Nov 12, 2009	14.71	14.85	14.50	14.52	49,531	-0.24(-1.63%)
Nov 11, 2009	14.72	14.94	14.66	14.76	108,404	+0.20(+1.35%)
Nov 10, 2009	14.70	14.75	14.43	14.56	60,106	-0.19(-1.31%)
Nov 09, 2009	14.48	14.77	14.43	14.75	89,529	+0.42(+2.90%)
Nov 06, 2009	14.15	14.40	14.09	14.34	40,257	-0.01(-0.10%)
Nov 05, 2009	14.13	14.37	14.00	14.35	121,580	+0.37(+2.67%)
Nov 04, 2009	14.37	14.44	13.97	13.98	94,052	-0.25(-1.76%)
Nov 03, 2009	14.24	14.31	13.91	14.23	84,763	-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.