Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	14.88	14.97	14.50	14.59	1,375,514	-0.24(-1.61%)
Jan 28, 2010	15.33	15.33	14.79	14.83	1,353,003	-0.53(-3.43%)
Jan 27, 2010	15.27	15.59	14.98	15.36	1,511,066	+0.02(+0.11%)
Jan 26, 2010	15.47	15.57	15.33	15.34	1,200,417	-0.12(-0.80%)
Jan 25, 2010	15.47	15.64	15.32	15.46	1,108,535	+0.16(+1.08%)
Jan 22, 2010	15.69	15.81	15.27	15.30	1,225,749	-0.35(-2.24%)
Jan 21, 2010	15.92	16.04	15.55	15.65	2,069,815	-0.20(-1.27%)
Jan 20, 2010	15.86	15.99	15.81	15.85	1,917,669	-0.11(-0.67%)
Jan 19, 2010	16.14	16.35	15.87	15.96	1,736,574	-0.23(-1.42%)
Jan 15, 2010	16.16	16.19	16.19	16.19	2,984,282	-0.01(-0.05%)
Jan 14, 2010	15.63	16.27	15.63	16.20	2,095,839	+0.48(+3.04%)
Jan 13, 2010	15.54	15.76	15.49	15.72	1,162,810	+0.23(+1.49%)
Jan 12, 2010	15.12	15.53	15.09	15.49	1,758,574	+0.35(+2.34%)
Jan 11, 2010	15.10	15.14	15.04	15.13	487,094	+0.09(+0.60%)
Jan 08, 2010	14.93	15.08	14.93	15.04	524,642	+0.05(+0.33%)
Jan 07, 2010	14.69	15.05	14.66	14.99	1,111,026	+0.24(+1.62%)
Jan 06, 2010	14.77	14.84	14.69	14.75	946,646	-0.07(-0.44%)
Jan 05, 2010	14.78	14.83	14.64	14.82	1,466,821	+0.02(+0.17%)
Jan 04, 2010	14.53	14.80	14.49	14.80	1,058,331	+0.36(+2.51%)
Dec 31, 2009	14.61	14.43	14.43	14.43	1,299,979	-0.14(-0.96%)
Dec 30, 2009	14.42	14.57	14.38	14.57	943,288	+0.05(+0.34%)
Dec 29, 2009	14.54	14.56	14.40	14.52	889,667	-0.03(-0.23%)
Dec 28, 2009	14.58	14.72	14.50	14.56	580,506	-0.02(-0.17%)
Dec 24, 2009	14.47	14.58	14.47	14.58	267,338	+0.11(+0.79%)
Dec 23, 2009	14.52	14.57	14.41	14.47	783,023	-0.03(-0.23%)
Dec 22, 2009	14.43	14.53	14.36	14.50	944,966	+0.11(+0.80%)
Dec 21, 2009	14.37	14.50	14.28	14.38	1,239,899	+0.09(+0.63%)
Dec 18, 2009	14.54	14.54	14.25	14.29	1,914,239	-0.17(-1.19%)
Dec 17, 2009	14.45	14.64	14.43	14.47	1,014,722	-0.20(-1.40%)
Dec 16, 2009	14.59	14.77	14.46	14.67	1,402,005	+0.20(+1.42%)
Dec 15, 2009	14.56	14.62	14.43	14.47	1,454,981	-0.15(-1.01%)
Dec 14, 2009	14.57	14.62	14.34	14.61	1,351,056	+0.20(+1.42%)
Dec 11, 2009	14.46	14.48	14.32	14.41	1,127,344	+0.05(+0.34%)
Dec 10, 2009	14.41	14.58	14.32	14.36	1,392,813	-0.02(-0.17%)
Dec 09, 2009	14.26	14.44	14.11	14.38	1,758,084	+0.15(+1.04%)
Dec 08, 2009	14.30	14.39	14.17	14.24	1,057,080	-0.21(-1.47%)
Dec 07, 2009	14.46	14.54	14.34	14.45	1,450,623	+0.00(+0.00%)
Dec 04, 2009	14.52	14.55	14.27	14.45	2,039,111	+0.16(+1.15%)
Dec 03, 2009	14.45	14.52	14.25	14.29	1,420,455	-0.16(-1.13%)
Dec 02, 2009	14.49	14.56	14.34	14.45	1,626,063	-0.02(-0.11%)
Dec 01, 2009	14.43	14.51	14.40	14.47	1,869,626	+0.11(+0.80%)
Nov 30, 2009	14.31	14.35	14.16	14.35	1,377,736	+0.06(+0.40%)
Nov 27, 2009	14.15	14.48	14.09	14.29	820,692	-0.33(-2.24%)
Nov 25, 2009	14.59	14.70	14.55	14.62	941,011	+0.07(+0.45%)
Nov 24, 2009	14.58	14.65	14.48	14.56	1,171,803	-0.07(-0.45%)
Nov 23, 2009	14.64	14.74	14.51	14.62	866,758	+0.15(+1.02%)
Nov 20, 2009	14.52	14.56	14.43	14.47	1,071,103	-0.10(-0.67%)
Nov 19, 2009	14.60	14.60	14.36	14.57	1,570,760	-0.12(-0.84%)
Nov 18, 2009	14.75	14.75	14.64	14.70	822,009	-0.11(-0.72%)
Nov 17, 2009	14.74	14.85	14.73	14.80	766,573	-0.03(-0.22%)
Nov 16, 2009	14.95	15.02	14.78	14.84	1,228,072	+0.06(+0.39%)
Nov 13, 2009	14.66	14.95	14.65	14.78	1,407,263	+0.02(+0.17%)
Nov 12, 2009	14.89	14.98	14.74	14.75	1,130,905	-0.19(-1.26%)
Nov 11, 2009	15.02	15.08	14.87	14.94	1,061,467	+0.04(+0.27%)
Nov 10, 2009	14.92	15.09	14.86	14.90	1,031,857	-0.13(-0.87%)
Nov 09, 2009	14.92	15.12	14.83	15.03	1,102,359	+0.24(+1.61%)
Nov 06, 2009	14.69	14.84	14.57	14.79	1,559,938	-0.00(-0.03%)
Nov 05, 2009	14.61	14.82	14.50	14.80	2,326,546	+0.33(+2.29%)
Nov 04, 2009	14.38	14.66	14.29	14.47	2,264,759	+0.19(+1.32%)
Nov 03, 2009	14.11	14.31	14.10	14.28	1,281,780	+0.03(+0.23%)

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.