Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	14.98	15.42	14.93	15.08	546,120	-0.09(-0.61%)
Jan 28, 2010	15.24	15.25	15.12	15.17	235,940	-0.03(-0.20%)
Jan 27, 2010	15.25	15.28	14.94	15.20	132,683	-0.48(-3.05%)
Jan 26, 2010	15.42	15.80	15.40	15.68	170,679	+0.23(+1.51%)
Jan 25, 2010	15.66	15.69	15.39	15.45	155,158	+0.04(+0.24%)
Jan 22, 2010	15.45	15.67	15.32	15.41	161,867	-0.22(-1.41%)
Jan 21, 2010	15.92	15.93	15.44	15.63	368,283	-0.21(-1.35%)
Jan 20, 2010	15.72	15.95	15.62	15.85	219,545	-0.31(-1.90%)
Jan 19, 2010	16.04	16.20	15.92	16.15	94,902	+0.28(+1.74%)
Jan 15, 2010	16.35	15.88	15.88	15.88	137,797	-0.54(-3.29%)
Jan 14, 2010	16.50	16.59	16.29	16.42	74,762	-0.12(-0.74%)
Jan 13, 2010	16.68	16.70	16.52	16.54	79,462	+0.15(+0.90%)
Jan 12, 2010	16.37	16.44	16.27	16.39	82,577	-0.33(-1.98%)
Jan 11, 2010	16.75	17.46	16.56	16.72	137,026	+0.41(+2.52%)
Jan 08, 2010	16.10	16.32	16.01	16.31	256,460	+0.39(+2.47%)
Jan 07, 2010	16.05	16.05	15.88	15.92	150,471	-0.41(-2.52%)
Jan 06, 2010	16.35	16.40	16.21	16.33	156,875	-0.29(-1.73%)
Jan 05, 2010	16.77	16.78	16.45	16.62	85,325	-0.58(-3.39%)
Jan 04, 2010	17.13	17.35	17.12	17.20	61,540	+0.44(+2.63%)
Dec 31, 2009	17.04	16.76	16.76	16.76	52,836	-0.40(-2.36%)
Dec 30, 2009	17.19	17.24	17.03	17.16	50,517	-0.29(-1.65%)
Dec 29, 2009	17.52	17.58	17.22	17.45	83,568	+0.39(+2.30%)
Dec 28, 2009	17.23	17.32	16.94	17.06	45,161	+0.02(+0.14%)
Dec 24, 2009	17.11	17.17	16.89	17.04	10,925	+0.01(+0.07%)
Dec 23, 2009	17.04	17.07	16.88	17.02	74,947	-0.25(-1.46%)
Dec 22, 2009	17.30	17.46	17.09	17.27	106,655	+0.12(+0.72%)
Dec 21, 2009	16.62	17.32	16.60	17.15	236,501	+0.86(+5.27%)
Dec 18, 2009	16.42	16.58	16.27	16.29	178,926	+0.25(+1.53%)
Dec 17, 2009	16.21	16.39	15.93	16.05	180,537	-0.36(-2.20%)
Dec 16, 2009	16.56	16.62	16.28	16.41	189,664	+0.17(+1.06%)
Dec 15, 2009	16.27	16.59	16.16	16.24	117,348	-0.34(-2.03%)
Dec 14, 2009	16.59	16.66	16.52	16.58	219,796	+0.10(+0.63%)
Dec 11, 2009	16.48	16.67	16.34	16.47	114,310	+0.29(+1.78%)
Dec 10, 2009	16.21	16.38	16.13	16.18	131,680	+0.45(+2.89%)
Dec 09, 2009	15.78	15.92	15.64	15.73	328,808	+0.03(+0.19%)
Dec 08, 2009	15.91	15.97	15.66	15.70	105,274	-0.63(-3.83%)
Dec 07, 2009	16.32	16.48	16.22	16.32	127,657	-0.21(-1.30%)
Dec 04, 2009	16.47	16.72	16.32	16.54	167,640	+0.32(+1.97%)
Dec 03, 2009	16.54	16.59	16.13	16.22	103,720	-0.14(-0.86%)
Dec 02, 2009	16.39	16.49	16.18	16.36	257,865	+0.30(+1.87%)
Dec 01, 2009	16.10	16.20	15.95	16.06	159,338	+0.24(+1.51%)
Nov 30, 2009	15.97	16.04	15.51	15.82	162,723	-0.13(-0.81%)
Nov 27, 2009	15.85	16.16	15.81	15.95	155,840	-0.31(-1.89%)
Nov 25, 2009	16.27	16.36	16.06	16.26	232,685	+0.12(+0.76%)
Nov 24, 2009	16.39	16.49	16.10	16.13	460,824	-0.45(-2.74%)
Nov 23, 2009	16.36	16.62	15.88	16.59	941,327	+0.58(+3.60%)
Nov 20, 2009	15.80	16.14	15.74	16.01	1,025,349	+0.06(+0.35%)
Nov 19, 2009	15.76	16.11	15.62	15.96	1,135,832	-0.06(-0.38%)
Nov 18, 2009	15.85	16.16	15.79	16.02	2,196,890	+0.25(+1.56%)
Nov 17, 2009	15.75	15.91	15.57	15.77	1,110,073	-0.41(-2.54%)
Nov 16, 2009	16.00	16.21	15.94	16.18	133,182	+0.27(+1.70%)
Nov 13, 2009	15.69	16.10	15.60	15.91	270,163	+0.20(+1.29%)
Nov 12, 2009	16.07	16.10	15.65	15.71	181,537	-0.41(-2.55%)
Nov 11, 2009	15.97	16.17	15.81	16.12	184,073	-0.05(-0.30%)
Nov 10, 2009	15.82	16.19	15.79	16.17	137,903	-0.39(-2.33%)
Nov 09, 2009	16.35	16.56	16.34	16.56	119,949	+0.56(+3.53%)
Nov 06, 2009	15.80	16.16	15.78	15.99	286,984	-0.47(-2.87%)
Nov 05, 2009	16.54	16.77	16.30	16.46	173,502	+0.41(+2.56%)
Nov 04, 2009	16.01	16.31	15.94	16.05	229,768	+0.59(+3.85%)
Nov 03, 2009	14.75	15.50	14.69	15.46	377,405	+0.07(+0.44%)

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.