Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	14.99	15.15	14.79	14.79	594,872	-0.19(-1.27%)
Jan 28, 2010	15.37	15.40	14.97	14.98	443,758	-0.18(-1.19%)
Jan 27, 2010	15.05	15.21	15.03	15.16	233,818	+0.09(+0.59%)
Jan 26, 2010	15.03	15.15	15.02	15.07	114,425	+0.08(+0.51%)
Jan 25, 2010	14.92	15.10	14.91	15.00	146,048	+0.20(+1.38%)
Jan 22, 2010	15.03	15.06	14.75	14.79	287,048	-0.23(-1.52%)
Jan 21, 2010	15.36	15.38	15.02	15.02	230,743	-0.27(-1.74%)
Jan 20, 2010	15.48	15.50	15.27	15.29	622,408	-0.28(-1.79%)
Jan 19, 2010	15.42	15.90	15.40	15.56	348,091	+0.31(+2.00%)
Jan 15, 2010	15.47	15.26	15.26	15.26	3,930,154	-0.36(-2.28%)
Jan 14, 2010	15.61	15.76	15.49	15.61	702,301	+0.13(+0.81%)
Jan 13, 2010	15.51	15.56	15.40	15.49	74,205	-0.02(-0.14%)
Jan 12, 2010	15.48	15.56	15.44	15.51	141,053	+0.11(+0.71%)
Jan 11, 2010	15.34	15.40	15.24	15.40	273,487	+0.36(+2.42%)
Jan 08, 2010	15.03	15.05	14.90	15.04	357,439	+0.09(+0.61%)
Jan 07, 2010	14.94	14.96	14.88	14.95	359,495	-0.04(-0.28%)
Jan 06, 2010	14.83	15.03	14.79	14.99	307,659	-0.22(-1.44%)
Jan 05, 2010	15.12	15.21	15.00	15.21	372,499	-0.09(-0.60%)
Jan 04, 2010	15.39	15.41	15.23	15.30	1,065,208	+0.11(+0.74%)
Dec 31, 2009	15.18	15.19	15.19	15.19	207,560	-0.04(-0.25%)
Dec 30, 2009	15.14	15.27	15.12	15.22	107,465	+0.10(+0.65%)
Dec 29, 2009	15.14	15.23	15.04	15.13	133,932	+0.09(+0.59%)
Dec 28, 2009	14.96	15.06	14.95	15.04	76,652	+0.13(+0.90%)
Dec 24, 2009	14.91	15.13	14.84	14.90	50,702	-0.12(-0.79%)
Dec 23, 2009	15.00	15.10	14.87	15.02	123,075	+0.02(+0.16%)
Dec 22, 2009	15.05	15.13	14.93	15.00	185,451	-0.03(-0.22%)
Dec 21, 2009	15.03	15.11	14.96	15.03	218,985	+0.20(+1.32%)
Dec 18, 2009	15.05	15.05	14.74	14.84	194,989	+0.23(+1.54%)
Dec 17, 2009	14.71	14.73	14.52	14.61	105,218	-0.36(-2.38%)
Dec 16, 2009	15.06	15.15	14.95	14.97	87,617	-0.12(-0.77%)
Dec 15, 2009	15.02	15.17	15.02	15.08	102,551	+0.05(+0.32%)
Dec 14, 2009	15.04	15.05	15.00	15.03	185,954	+0.15(+0.99%)
Dec 11, 2009	14.89	14.93	14.84	14.89	188,077	+0.29(+1.97%)
Dec 10, 2009	14.50	14.62	14.46	14.60	143,122	+0.28(+1.92%)
Dec 09, 2009	14.36	14.37	14.18	14.32	116,399	-0.12(-0.86%)
Dec 08, 2009	14.46	14.54	14.33	14.45	124,279	-0.13(-0.89%)
Dec 07, 2009	14.54	14.67	14.45	14.58	101,029	-0.04(-0.24%)
Dec 04, 2009	14.68	14.77	14.54	14.61	199,447	+0.15(+1.05%)
Dec 03, 2009	14.68	14.71	14.27	14.46	301,722	-0.08(-0.57%)
Dec 02, 2009	14.64	14.72	14.47	14.55	173,642	-0.05(-0.35%)
Dec 01, 2009	14.43	14.61	14.42	14.60	231,799	+0.43(+3.05%)
Nov 30, 2009	14.18	14.24	13.99	14.16	171,171	-0.21(-1.46%)
Nov 27, 2009	14.12	14.44	14.12	14.37	166,686	-0.15(-1.04%)
Nov 25, 2009	14.37	14.53	14.26	14.52	525,786	+0.53(+3.81%)
Nov 24, 2009	14.20	14.20	13.93	13.99	1,730,263	-0.24(-1.69%)
Nov 23, 2009	14.20	14.31	14.15	14.23	84,715	+0.15(+1.05%)
Nov 20, 2009	13.98	14.12	13.98	14.08	93,594	-0.13(-0.92%)
Nov 19, 2009	14.25	14.27	14.10	14.21	133,611	-0.08(-0.58%)
Nov 18, 2009	14.36	14.37	14.20	14.30	201,084	-0.09(-0.64%)
Nov 17, 2009	14.37	14.39	14.27	14.39	160,564	-0.03(-0.23%)
Nov 16, 2009	14.39	14.50	14.35	14.42	129,899	+0.22(+1.52%)
Nov 13, 2009	14.22	14.30	14.14	14.20	336,720	+0.27(+1.96%)
Nov 12, 2009	14.02	14.07	13.90	13.93	135,454	+0.03(+0.21%)
Nov 11, 2009	14.01	14.02	13.80	13.90	275,134	-0.04(-0.30%)
Nov 10, 2009	13.80	13.99	13.80	13.94	293,946	+0.19(+1.36%)
Nov 09, 2009	13.77	13.79	13.57	13.76	296,849	+0.49(+3.66%)
Nov 06, 2009	13.10	13.32	13.10	13.27	744,842	+0.04(+0.31%)
Nov 05, 2009	13.29	13.38	13.23	13.23	471,794	+0.02(+0.13%)
Nov 04, 2009	13.22	13.37	13.20	13.21	237,105	+0.03(+0.25%)
Nov 03, 2009	13.08	13.24	13.08	13.18	170,901	-0.06(-0.43%)

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.