Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	16.05	16.26	15.80	15.86	272,532	-0.30(-1.86%)
Jan 28, 2010	16.32	16.34	16.16	16.16	418,101	-0.22(-1.34%)
Jan 27, 2010	16.31	16.43	16.13	16.38	397,597	-0.01(-0.06%)
Jan 26, 2010	16.48	16.57	16.35	16.39	576,770	-0.16(-0.97%)
Jan 25, 2010	16.62	16.65	16.43	16.55	370,907	+0.09(+0.55%)
Jan 22, 2010	16.73	16.86	16.45	16.46	279,965	-0.36(-2.14%)
Jan 21, 2010	17.13	17.17	16.71	16.82	450,932	-0.30(-1.75%)
Jan 20, 2010	17.30	17.30	16.97	17.12	275,461	-0.34(-1.95%)
Jan 19, 2010	17.31	17.50	17.28	17.46	306,804	+0.18(+1.04%)
Jan 15, 2010	17.54	17.28	17.28	17.28	180,600	-0.24(-1.37%)
Jan 14, 2010	17.52	17.57	17.42	17.52	154,365	-0.03(-0.17%)
Jan 13, 2010	17.51	17.55	17.35	17.55	206,676	+0.06(+0.34%)
Jan 12, 2010	17.54	17.63	17.34	17.49	582,763	-0.16(-0.91%)
Jan 11, 2010	17.82	17.84	17.62	17.65	282,827	-0.05(-0.28%)
Jan 08, 2010	17.48	17.70	17.08	17.70	595,683	+0.20(+1.14%)
Jan 07, 2010	17.27	17.51	17.23	17.50	315,666	+0.21(+1.21%)
Jan 06, 2010	17.22	17.29	17.15	17.29	209,284	+0.08(+0.46%)
Jan 05, 2010	17.25	17.27	17.08	17.21	229,218	+0.00(+0.00%)
Jan 04, 2010	17.05	17.25	17.00	17.21	399,785	+0.35(+2.08%)
Dec 31, 2009	16.94	16.86	16.86	16.86	133,300	-0.13(-0.77%)
Dec 30, 2009	17.05	17.14	16.95	16.99	179,657	-0.12(-0.69%)
Dec 29, 2009	17.15	17.25	17.07	17.11	177,380	-0.07(-0.42%)
Dec 28, 2009	17.10	17.18	17.01	17.18	322,483	+0.04(+0.23%)
Dec 24, 2009	17.04	17.18	17.04	17.14	144,693	+0.07(+0.41%)
Dec 23, 2009	16.90	17.09	16.85	17.07	1,190,356	+0.12(+0.71%)
Dec 22, 2009	16.78	16.96	16.78	16.95	321,020	+0.13(+0.77%)
Dec 21, 2009	16.68	16.87	16.66	16.82	207,864	+0.18(+1.08%)
Dec 18, 2009	16.75	16.87	16.50	16.64	227,833	-0.06(-0.36%)
Dec 17, 2009	16.66	16.87	16.62	16.70	352,059	-0.17(-1.01%)
Dec 16, 2009	16.86	16.96	16.78	16.87	226,249	+0.06(+0.36%)
Dec 15, 2009	16.75	16.89	16.63	16.81	321,618	+0.05(+0.30%)
Dec 14, 2009	16.68	16.78	16.66	16.76	339,865	+0.22(+1.33%)
Dec 11, 2009	16.42	16.55	16.35	16.54	235,759	+0.18(+1.10%)
Dec 10, 2009	16.30	16.48	16.25	16.36	260,552	+0.09(+0.55%)
Dec 09, 2009	16.09	16.32	16.01	16.27	237,534	+0.10(+0.62%)
Dec 08, 2009	16.24	16.27	16.05	16.17	280,978	-0.22(-1.34%)
Dec 07, 2009	16.28	16.48	16.20	16.39	241,460	+0.03(+0.18%)
Dec 04, 2009	16.33	16.56	16.13	16.36	320,337	+0.21(+1.30%)
Dec 03, 2009	16.32	16.50	16.13	16.15	198,660	-0.17(-1.04%)
Dec 02, 2009	16.24	16.46	16.15	16.32	275,348	+0.07(+0.43%)
Dec 01, 2009	16.06	16.35	16.06	16.25	318,705	+0.22(+1.37%)
Nov 30, 2009	16.12	16.14	15.88	16.03	561,838	-0.11(-0.68%)
Nov 27, 2009	16.00	16.38	16.00	16.14	156,716	-0.32(-1.94%)
Nov 25, 2009	16.40	16.58	16.39	16.46	957,528	+0.04(+0.24%)
Nov 24, 2009	16.47	16.50	16.29	16.42	334,606	-0.08(-0.48%)
Nov 23, 2009	16.39	16.67	16.39	16.50	255,877	+0.28(+1.73%)
Nov 20, 2009	16.11	16.28	16.04	16.22	320,167	-0.06(-0.37%)
Nov 19, 2009	16.46	16.56	16.15	16.28	420,872	-0.35(-2.10%)
Nov 18, 2009	16.68	16.75	16.59	16.63	1,143,894	-0.10(-0.60%)
Nov 17, 2009	16.70	16.79	16.63	16.73	267,600	-0.09(-0.54%)
Nov 16, 2009	16.45	16.92	16.45	16.82	308,992	+0.39(+2.37%)
Nov 13, 2009	16.19	16.49	16.08	16.43	219,964	+0.27(+1.67%)
Nov 12, 2009	16.46	16.52	16.09	16.16	390,406	-0.32(-1.94%)
Nov 11, 2009	16.59	16.66	16.38	16.48	218,710	+0.07(+0.43%)
Nov 10, 2009	16.46	16.61	16.28	16.41	237,040	-0.12(-0.73%)
Nov 09, 2009	16.33	16.58	16.31	16.53	319,258	+0.26(+1.60%)
Nov 06, 2009	16.16	16.47	16.09	16.27	221,125	-0.05(-0.31%)
Nov 05, 2009	16.05	16.34	15.88	16.32	215,739	+0.42(+2.64%)
Nov 04, 2009	16.12	16.32	15.88	15.90	232,868	-0.09(-0.56%)
Nov 03, 2009	15.71	16.03	15.56	15.99	244,968	+0.23(+1.46%)

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.