Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	15.10	15.18	14.90	15.12	581,769	+0.08(+0.51%)
Jan 28, 2010	15.43	15.43	14.91	15.05	788,358	-0.41(-2.64%)
Jan 27, 2010	14.85	15.58	14.47	15.46	2,027,831	+1.22(+8.61%)
Jan 26, 2010	14.60	14.67	14.22	14.23	751,662	-0.37(-2.54%)
Jan 25, 2010	15.08	15.08	14.54	14.60	777,813	-0.31(-2.10%)
Jan 22, 2010	15.00	15.25	14.85	14.91	1,264,122	-0.12(-0.82%)
Jan 21, 2010	15.12	15.22	14.76	15.04	1,016,239	+0.00(+0.00%)
Jan 20, 2010	14.95	15.11	14.79	15.04	1,067,564	-0.09(-0.63%)
Jan 19, 2010	14.93	15.20	14.88	15.13	428,140	+0.27(+1.79%)
Jan 15, 2010	15.01	14.87	14.87	14.87	650,646	-0.20(-1.32%)
Jan 14, 2010	15.04	15.23	14.93	15.07	470,942	-0.09(-0.63%)
Jan 13, 2010	15.15	15.29	14.84	15.16	540,509	-0.05(-0.31%)
Jan 12, 2010	14.75	15.26	14.62	15.21	884,459	-0.18(-1.17%)
Jan 11, 2010	15.61	15.61	15.25	15.39	224,870	-0.10(-0.67%)
Jan 08, 2010	15.42	15.53	15.27	15.49	468,974	-0.03(-0.18%)
Jan 07, 2010	15.51	15.59	15.19	15.52	811,015	+0.06(+0.37%)
Jan 06, 2010	15.06	15.54	14.88	15.47	947,834	+0.44(+2.91%)
Jan 05, 2010	15.05	15.11	14.82	15.03	712,944	-0.09(-0.57%)
Jan 04, 2010	14.89	15.28	14.82	15.11	415,975	+0.33(+2.25%)
Dec 31, 2009	14.96	14.78	14.78	14.78	245,532	-0.18(-1.21%)
Dec 30, 2009	14.81	15.02	14.81	14.96	185,216	+0.05(+0.32%)
Dec 29, 2009	15.02	15.08	14.81	14.91	212,122	-0.11(-0.76%)
Dec 28, 2009	15.08	15.12	14.76	15.03	184,214	+0.01(+0.06%)
Dec 24, 2009	15.21	15.29	14.95	15.02	130,555	-0.21(-1.37%)
Dec 23, 2009	14.86	15.34	14.86	15.23	337,071	+0.40(+2.69%)
Dec 22, 2009	15.08	15.08	14.68	14.83	288,375	-0.16(-1.08%)
Dec 21, 2009	14.81	15.10	14.72	14.99	249,650	+0.29(+2.00%)
Dec 18, 2009	14.93	14.93	14.52	14.70	2,110,447	-0.14(-0.96%)
Dec 17, 2009	15.04	15.24	14.72	14.84	511,163	-0.32(-2.13%)
Dec 16, 2009	15.04	15.29	14.93	15.16	441,857	+0.20(+1.33%)
Dec 15, 2009	14.79	15.09	14.61	14.96	580,979	+0.06(+0.38%)
Dec 14, 2009	14.59	14.92	14.58	14.90	290,813	+0.28(+1.95%)
Dec 11, 2009	14.42	14.79	14.15	14.62	884,697	+0.26(+1.78%)
Dec 10, 2009	14.76	14.91	14.33	14.36	834,022	-0.33(-2.26%)
Dec 09, 2009	14.74	14.76	14.45	14.70	401,212	-0.08(-0.51%)
Dec 08, 2009	14.98	15.06	14.64	14.77	602,571	-0.43(-2.81%)
Dec 07, 2009	15.16	15.31	15.06	15.20	251,484	+0.05(+0.31%)
Dec 04, 2009	15.04	15.46	14.91	15.15	318,737	+0.35(+2.37%)
Dec 03, 2009	15.12	15.21	14.78	14.80	454,304	-0.25(-1.64%)
Dec 02, 2009	14.97	15.37	14.97	15.05	281,223	+0.02(+0.13%)
Dec 01, 2009	15.04	15.19	14.83	15.03	407,724	+0.16(+1.09%)
Nov 30, 2009	14.83	14.91	14.45	14.87	518,435	-0.02(-0.13%)
Nov 27, 2009	14.71	15.05	14.65	14.89	204,550	-0.33(-2.18%)
Nov 25, 2009	15.19	15.29	15.09	15.22	395,136	+0.06(+0.38%)
Nov 24, 2009	15.49	15.49	15.02	15.16	291,336	-0.28(-1.84%)
Nov 23, 2009	15.53	15.81	15.34	15.45	231,259	+0.14(+0.93%)
Nov 20, 2009	15.15	15.40	15.02	15.30	441,169	+0.09(+0.56%)
Nov 19, 2009	15.46	15.46	15.10	15.22	409,754	-0.39(-2.49%)
Nov 18, 2009	15.43	15.65	15.37	15.61	339,258	+0.09(+0.55%)
Nov 17, 2009	15.42	15.60	15.27	15.52	943,828	+0.04(+0.25%)
Nov 16, 2009	15.31	15.62	15.31	15.48	336,790	+0.30(+2.00%)
Nov 13, 2009	15.01	15.37	14.88	15.18	294,700	+0.11(+0.76%)
Nov 12, 2009	15.42	15.60	14.97	15.07	346,446	-0.41(-2.64%)
Nov 11, 2009	15.69	15.90	15.38	15.47	283,559	-0.09(-0.55%)
Nov 10, 2009	15.36	15.69	15.36	15.56	582,073	+0.10(+0.68%)
Nov 09, 2009	15.47	15.60	15.16	15.46	603,496	+0.09(+0.62%)
Nov 06, 2009	15.22	15.57	15.10	15.36	450,392	-0.10(-0.68%)
Nov 05, 2009	15.50	15.62	15.28	15.47	1,470,443	+0.07(+0.43%)
Nov 04, 2009	15.65	15.84	15.28	15.40	926,553	-0.11(-0.73%)
Nov 03, 2009	15.33	15.55	15.17	15.51	1,048,189	+0.03(+0.18%)

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.