Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	16.61	16.75	16.42	16.43	152,500	-0.09(-0.53%)
Jan 28, 2010	16.79	16.80	16.41	16.52	182,758	-0.08(-0.48%)
Jan 27, 2010	16.09	16.65	16.09	16.60	195,318	+0.46(+2.88%)
Jan 26, 2010	16.37	16.55	16.11	16.14	329,373	-0.30(-1.81%)
Jan 25, 2010	16.67	16.70	16.20	16.43	194,277	-0.04(-0.26%)
Jan 22, 2010	16.80	16.84	16.39	16.48	278,733	-0.34(-2.03%)
Jan 21, 2010	16.69	17.08	16.66	16.82	376,557	+0.14(+0.87%)
Jan 20, 2010	16.38	16.73	16.38	16.67	106,163	+0.21(+1.28%)
Jan 19, 2010	16.29	16.46	16.17	16.46	85,995	+0.14(+0.84%)
Jan 15, 2010	16.59	16.32	16.32	16.32	83,565	-0.31(-1.87%)
Jan 14, 2010	16.27	16.69	16.24	16.64	153,266	+0.33(+2.05%)
Jan 13, 2010	16.08	16.34	15.94	16.30	112,653	+0.24(+1.49%)
Jan 12, 2010	16.06	16.23	15.94	16.06	68,021	-0.12(-0.72%)
Jan 11, 2010	16.30	16.32	16.11	16.18	106,512	-0.06(-0.36%)
Jan 08, 2010	16.08	16.24	16.06	16.24	293,736	+0.09(+0.54%)
Jan 07, 2010	15.56	16.26	15.56	16.15	217,865	+0.58(+3.73%)
Jan 06, 2010	15.40	15.63	15.40	15.57	79,189	+0.13(+0.85%)
Jan 05, 2010	15.22	15.45	15.14	15.44	103,468	+0.17(+1.14%)
Jan 04, 2010	15.26	15.33	15.11	15.27	97,635	+0.17(+1.10%)
Dec 31, 2009	15.11	15.10	15.10	15.10	63,708	-0.04(-0.24%)
Dec 30, 2009	15.07	15.14	15.04	15.13	64,856	-0.03(-0.19%)
Dec 29, 2009	15.18	15.23	15.15	15.16	61,550	-0.01(-0.05%)
Dec 28, 2009	15.30	15.30	15.11	15.17	49,547	-0.12(-0.76%)
Dec 24, 2009	15.21	15.29	15.18	15.29	28,012	+0.15(+1.01%)
Dec 23, 2009	15.22	15.26	15.12	15.13	32,160	-0.18(-1.18%)
Dec 22, 2009	15.33	15.33	15.22	15.32	36,615	+0.03(+0.19%)
Dec 21, 2009	15.16	15.29	15.08	15.29	57,148	+0.24(+1.59%)
Dec 18, 2009	14.80	15.07	14.78	15.05	75,999	+0.29(+1.97%)
Dec 17, 2009	14.67	14.95	14.67	14.76	273,538	-0.06(-0.39%)
Dec 16, 2009	14.92	14.98	14.73	14.82	87,204	-0.05(-0.34%)
Dec 15, 2009	15.11	15.11	14.84	14.87	78,507	-0.34(-2.24%)
Dec 14, 2009	15.06	15.21	15.06	15.21	37,358	+0.15(+0.96%)
Dec 11, 2009	14.99	15.11	14.95	15.06	437,500	+0.10(+0.68%)
Dec 10, 2009	15.04	15.20	14.92	14.96	182,997	-0.09(-0.63%)
Dec 09, 2009	15.02	15.13	14.97	15.05	442,648	+0.00(+0.00%)
Dec 08, 2009	15.02	15.15	14.82	15.05	361,780	+0.01(+0.05%)
Dec 07, 2009	15.23	15.23	14.97	15.05	33,375	-0.19(-1.24%)
Dec 04, 2009	15.14	15.27	14.97	15.24	76,973	+0.31(+2.09%)
Dec 03, 2009	15.55	15.58	14.90	14.92	747,508	-0.51(-3.29%)
Dec 02, 2009	15.31	15.50	15.31	15.43	785,910	+0.15(+1.00%)
Dec 01, 2009	15.42	15.59	15.15	15.28	1,320,135	-0.01(-0.09%)
Nov 30, 2009	14.87	15.29	14.86	15.29	55,815	+0.51(+3.48%)
Nov 27, 2009	14.80	15.02	14.78	14.78	35,584	-0.35(-2.30%)
Nov 25, 2009	15.21	15.26	15.11	15.13	55,746	-0.05(-0.33%)
Nov 24, 2009	15.13	15.21	14.95	15.18	97,441	+0.01(+0.05%)
Nov 23, 2009	15.07	15.24	15.07	15.17	116,697	+0.32(+2.15%)
Nov 20, 2009	14.71	14.88	14.71	14.85	30,923	+0.01(+0.05%)
Nov 19, 2009	14.98	14.98	14.76	14.84	27,616	-0.25(-1.68%)
Nov 18, 2009	14.93	15.15	14.93	15.10	60,335	+0.12(+0.82%)
Nov 17, 2009	14.72	15.01	14.71	14.97	64,561	+0.19(+1.28%)
Nov 16, 2009	14.72	15.02	14.71	14.79	88,652	+0.18(+1.24%)
Nov 13, 2009	14.73	14.74	14.53	14.61	48,386	-0.08(-0.54%)
Nov 12, 2009	14.88	15.02	14.66	14.68	48,965	-0.24(-1.63%)
Nov 11, 2009	14.89	15.12	14.83	14.93	107,165	+0.20(+1.35%)
Nov 10, 2009	14.87	14.92	14.60	14.73	59,419	-0.20(-1.31%)
Nov 09, 2009	14.65	14.94	14.60	14.92	88,506	+0.42(+2.90%)
Nov 06, 2009	14.32	14.56	14.25	14.50	39,797	-0.01(-0.10%)
Nov 05, 2009	14.29	14.54	14.16	14.52	120,190	+0.38(+2.67%)
Nov 04, 2009	14.54	14.61	14.13	14.14	92,976	-0.25(-1.76%)
Nov 03, 2009	14.41	14.47	14.07	14.39	83,794	-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.