Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	14.51	14.83	14.38	14.59	123,529	+0.10(+0.67%)
Jan 28, 2010	14.72	14.72	14.27	14.49	112,993	-0.31(-2.09%)
Jan 27, 2010	14.36	14.94	14.08	14.80	170,561	+0.34(+2.32%)
Jan 26, 2010	14.56	14.94	14.43	14.47	108,474	-0.19(-1.27%)
Jan 25, 2010	14.73	14.73	14.46	14.65	70,592	+0.05(+0.36%)
Jan 22, 2010	14.63	14.93	14.53	14.60	121,220	-0.04(-0.30%)
Jan 21, 2010	14.82	15.00	14.56	14.64	178,430	-0.17(-1.13%)
Jan 20, 2010	15.21	15.22	14.49	14.81	133,237	-0.58(-3.74%)
Jan 19, 2010	15.00	15.40	14.81	15.39	135,558	+0.42(+2.78%)
Jan 15, 2010	14.98	14.97	14.97	14.97	163,768	+0.07(+0.48%)
Jan 14, 2010	14.78	14.99	14.71	14.90	52,320	+0.08(+0.54%)
Jan 13, 2010	14.69	14.91	14.56	14.82	49,591	+0.19(+1.33%)
Jan 12, 2010	14.60	15.00	14.36	14.63	141,441	-0.15(-1.02%)
Jan 11, 2010	15.00	15.00	14.55	14.78	54,501	-0.15(-1.01%)
Jan 08, 2010	14.55	14.94	14.55	14.93	92,804	+0.25(+1.69%)
Jan 07, 2010	14.45	14.77	13.93	14.68	141,624	+0.27(+1.84%)
Jan 06, 2010	14.98	15.18	14.34	14.41	150,030	-0.72(-4.74%)
Jan 05, 2010	15.60	15.60	14.86	15.13	141,504	-0.44(-2.84%)
Jan 04, 2010	15.27	15.81	15.17	15.57	110,338	+0.52(+3.47%)
Dec 31, 2009	15.24	15.05	15.05	15.05	98,215	-0.22(-1.45%)
Dec 30, 2009	14.97	15.28	14.94	15.27	75,288	+0.29(+1.95%)
Dec 29, 2009	14.99	15.11	14.96	14.98	54,486	+0.00(+0.00%)
Dec 28, 2009	15.06	15.10	14.80	14.98	61,093	-0.04(-0.29%)
Dec 24, 2009	15.11	15.22	14.95	15.02	19,826	+0.10(+0.65%)
Dec 23, 2009	14.62	15.04	14.62	14.93	122,273	+0.45(+3.12%)
Dec 22, 2009	14.39	14.71	14.28	14.48	149,675	+0.15(+1.05%)
Dec 21, 2009	14.21	14.63	14.21	14.32	134,249	+0.16(+1.12%)
Dec 18, 2009	14.55	14.86	14.07	14.17	467,722	-0.29(-2.02%)
Dec 17, 2009	14.55	14.83	14.32	14.46	162,889	-0.14(-0.97%)
Dec 16, 2009	14.88	15.00	14.43	14.60	127,634	-0.13(-0.90%)
Dec 15, 2009	15.07	15.12	14.69	14.73	143,371	-0.33(-2.17%)
Dec 14, 2009	15.11	15.17	14.88	15.06	131,394	-0.03(-0.18%)
Dec 11, 2009	15.21	15.46	14.78	15.09	84,239	-0.11(-0.70%)
Dec 10, 2009	15.43	15.59	15.13	15.19	88,025	-0.23(-1.49%)
Dec 09, 2009	15.43	15.55	15.06	15.42	107,726	+0.01(+0.06%)
Dec 08, 2009	15.59	15.90	15.25	15.41	79,605	-0.24(-1.53%)
Dec 07, 2009	15.95	16.01	15.60	15.65	92,573	-0.36(-2.26%)
Dec 04, 2009	16.21	16.72	15.80	16.01	288,308	-0.03(-0.17%)
Dec 03, 2009	16.40	16.60	15.98	16.04	161,956	-0.29(-1.79%)
Dec 02, 2009	15.54	16.38	15.54	16.33	142,192	+0.80(+5.13%)
Dec 01, 2009	15.35	15.67	15.17	15.54	164,789	+0.34(+2.27%)
Nov 30, 2009	15.28	15.32	14.39	15.19	155,486	-0.08(-0.52%)
Nov 27, 2009	15.37	15.67	15.27	15.27	74,370	-0.92(-5.68%)
Nov 25, 2009	15.67	16.20	15.55	16.19	219,735	+0.66(+4.27%)
Nov 24, 2009	15.66	15.69	15.24	15.53	83,772	-0.14(-0.90%)
Nov 23, 2009	15.38	15.90	15.35	15.67	79,089	+0.53(+3.51%)
Nov 20, 2009	15.37	15.64	14.88	15.14	87,772	-0.32(-2.06%)
Nov 19, 2009	16.04	16.04	15.33	15.46	135,097	-0.66(-4.12%)
Nov 18, 2009	16.00	16.19	15.88	16.12	71,299	+0.05(+0.33%)
Nov 17, 2009	16.18	16.18	15.86	16.07	93,759	-0.22(-1.36%)
Nov 16, 2009	15.68	16.76	15.63	16.29	173,900	+0.79(+5.08%)
Nov 13, 2009	15.21	15.95	14.82	15.50	246,958	+0.24(+1.56%)
Nov 12, 2009	15.88	15.88	14.97	15.26	228,931	-0.69(-4.33%)
Nov 11, 2009	16.28	16.42	15.48	15.95	118,286	-0.10(-0.61%)
Nov 10, 2009	16.21	16.42	15.70	16.05	504,262	-0.18(-1.09%)
Nov 09, 2009	16.11	16.42	16.01	16.23	203,354	+0.14(+0.88%)
Nov 06, 2009	15.41	16.11	15.34	16.09	183,580	+0.50(+3.24%)
Nov 05, 2009	15.14	15.58	14.94	15.58	192,671	+0.60(+4.02%)
Nov 04, 2009	15.31	15.37	14.24	14.98	595,322	-0.19(-1.23%)
Nov 03, 2009	14.63	15.23	14.50	15.17	115,432	+0.40(+2.70%)

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.