Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	15.62	15.87	15.44	15.45	1,081,490	-0.23(-1.49%)
Jan 28, 2010	16.00	16.00	15.68	15.68	562,478	-0.24(-1.52%)
Jan 27, 2010	15.93	16.00	15.72	15.93	645,210	-0.10(-0.63%)
Jan 26, 2010	16.05	16.19	15.98	16.03	546,687	-0.13(-0.80%)
Jan 25, 2010	16.40	16.44	16.02	16.16	545,900	-0.17(-1.04%)
Jan 22, 2010	16.60	16.60	16.31	16.33	699,843	-0.23(-1.39%)
Jan 21, 2010	16.78	16.82	16.36	16.56	670,671	-0.24(-1.44%)
Jan 20, 2010	16.89	16.90	16.67	16.80	642,463	-0.29(-1.73%)
Jan 19, 2010	16.88	17.13	16.80	17.09	875,004	+0.24(+1.44%)
Jan 15, 2010	17.01	16.85	16.85	16.85	1,303,376	-0.23(-1.32%)
Jan 14, 2010	17.19	17.20	16.90	17.08	1,445,416	-0.23(-1.31%)
Jan 13, 2010	17.23	17.40	17.13	17.30	584,700	+0.09(+0.54%)
Jan 12, 2010	17.28	17.38	17.11	17.21	658,997	-0.18(-1.05%)
Jan 11, 2010	17.39	17.47	17.22	17.39	575,928	+0.03(+0.19%)
Jan 08, 2010	17.26	17.36	17.14	17.36	747,634	+0.08(+0.47%)
Jan 07, 2010	16.99	17.30	16.98	17.28	763,160	+0.21(+1.23%)
Jan 06, 2010	16.88	17.09	16.84	17.07	791,223	+0.14(+0.81%)
Jan 05, 2010	17.28	17.28	16.87	16.93	943,888	-0.39(-2.26%)
Jan 04, 2010	17.26	17.48	17.09	17.32	800,356	+0.14(+0.80%)
Dec 31, 2009	17.34	17.19	17.19	17.19	1,182,097	-0.19(-1.12%)
Dec 30, 2009	17.40	17.54	17.33	17.38	434,339	-0.15(-0.83%)
Dec 29, 2009	17.66	17.66	17.49	17.53	655,702	-0.07(-0.39%)
Dec 28, 2009	17.61	17.66	17.37	17.60	932,889	+0.02(+0.14%)
Dec 24, 2009	17.58	17.64	17.44	17.57	215,272	-0.01(-0.05%)
Dec 23, 2009	17.29	17.61	17.24	17.58	820,971	+0.23(+1.35%)
Dec 22, 2009	17.17	17.36	17.09	17.34	995,926	+0.26(+1.54%)
Dec 21, 2009	17.03	17.16	16.96	17.08	855,656	+0.13(+0.79%)
Dec 18, 2009	16.92	17.06	16.88	16.95	1,824,427	+0.06(+0.36%)
Dec 17, 2009	17.20	17.20	16.82	16.89	1,001,406	-0.47(-2.72%)
Dec 16, 2009	17.37	17.43	17.17	17.36	763,096	+0.08(+0.49%)
Dec 15, 2009	17.11	17.40	17.07	17.28	1,084,002	+0.05(+0.30%)
Dec 14, 2009	17.18	17.26	17.12	17.22	785,273	+0.09(+0.54%)
Dec 11, 2009	17.06	17.16	16.82	17.13	1,079,250	+0.14(+0.83%)
Dec 10, 2009	17.01	17.16	16.93	16.99	1,142,538	+0.09(+0.55%)
Dec 09, 2009	16.88	17.00	16.74	16.90	3,668,803	-0.08(-0.45%)
Dec 08, 2009	16.93	17.13	16.71	16.97	1,692,211	-0.15(-0.87%)
Dec 07, 2009	17.28	17.28	16.95	17.12	1,326,312	-0.15(-0.87%)
Dec 04, 2009	17.27	17.49	17.12	17.27	1,038,419	+0.25(+1.50%)
Dec 03, 2009	17.20	17.28	16.93	17.02	1,037,310	-0.10(-0.57%)
Dec 02, 2009	17.36	17.47	16.95	17.11	1,122,373	-0.23(-1.35%)
Dec 01, 2009	17.28	17.45	17.22	17.35	1,092,724	+0.18(+1.03%)
Nov 30, 2009	17.24	17.25	16.80	17.17	1,885,581	-0.15(-0.86%)
Nov 27, 2009	17.30	17.64	17.18	17.32	993,021	-0.42(-2.35%)
Nov 25, 2009	17.83	17.87	17.64	17.74	959,921	+0.03(+0.16%)
Nov 24, 2009	17.88	17.94	17.53	17.71	1,210,266	-0.03(-0.18%)
Nov 23, 2009	18.15	18.18	17.69	17.74	1,545,490	-0.08(-0.48%)
Nov 20, 2009	17.64	18.06	17.64	17.83	1,441,948	-0.25(-1.36%)
Nov 19, 2009	17.84	18.26	17.54	18.07	5,778,290	+1.32(+7.89%)
Nov 18, 2009	16.63	16.90	16.49	16.75	2,436,840	+0.04(+0.22%)
Nov 17, 2009	16.54	16.72	16.43	16.71	1,784,026	+0.27(+1.62%)
Nov 16, 2009	15.81	16.48	15.81	16.45	1,643,588	+0.72(+4.60%)
Nov 13, 2009	15.64	15.82	15.54	15.72	778,617	+0.13(+0.83%)
Nov 12, 2009	15.75	16.00	15.55	15.60	1,036,463	-0.24(-1.51%)
Nov 11, 2009	16.00	16.05	15.69	15.83	695,633	+0.03(+0.18%)
Nov 10, 2009	15.79	15.98	15.63	15.81	628,375	-0.10(-0.61%)
Nov 09, 2009	15.61	15.92	15.61	15.90	740,050	+0.48(+3.12%)
Nov 06, 2009	15.62	15.77	15.38	15.42	1,152,351	-0.29(-1.83%)
Nov 05, 2009	15.37	15.75	15.37	15.71	1,172,518	+0.41(+2.69%)
Nov 04, 2009	15.65	15.72	15.23	15.30	1,277,098	-0.16(-1.05%)
Nov 03, 2009	15.17	15.53	14.75	15.46	2,386,381	+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.