Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	16.50	16.55	16.28	16.31	111,843	-0.14(-0.87%)
Jan 28, 2010	16.56	16.61	16.42	16.45	257,595	-0.04(-0.22%)
Jan 27, 2010	16.40	16.49	16.30	16.49	54,249	+0.06(+0.35%)
Jan 26, 2010	16.37	16.49	16.33	16.43	80,784	-0.01(-0.09%)
Jan 25, 2010	16.54	16.54	16.40	16.45	80,458	+0.07(+0.42%)
Jan 22, 2010	16.49	16.56	16.38	16.38	100,767	-0.15(-0.90%)
Jan 21, 2010	16.82	16.86	16.51	16.53	165,972	-0.27(-1.60%)
Jan 20, 2010	16.84	16.86	16.70	16.80	290,986	-0.20(-1.19%)
Jan 19, 2010	16.86	17.00	16.86	17.00	73,971	+0.12(+0.69%)
Jan 15, 2010	17.00	16.88	16.88	16.88	71,787	-0.13(-0.79%)
Jan 14, 2010	16.95	17.03	16.95	17.02	72,568	+0.02(+0.12%)
Jan 13, 2010	16.92	17.04	16.89	16.99	34,857	+0.12(+0.71%)
Jan 12, 2010	16.80	16.89	16.80	16.88	70,804	+0.02(+0.11%)
Jan 11, 2010	16.84	16.89	16.70	16.86	86,570	+0.02(+0.14%)
Jan 08, 2010	16.83	16.83	16.75	16.83	164,275	-0.06(-0.37%)
Jan 07, 2010	16.88	16.91	16.78	16.90	110,958	+0.03(+0.16%)
Jan 06, 2010	16.80	16.88	16.79	16.87	59,647	+0.03(+0.19%)
Jan 05, 2010	16.74	16.84	16.66	16.84	73,501	+0.10(+0.59%)
Jan 04, 2010	16.61	16.75	16.61	16.74	511,682	+0.18(+1.12%)
Dec 31, 2009	16.78	16.55	16.55	16.55	79,167	-0.18(-1.08%)
Dec 30, 2009	16.71	16.76	16.70	16.73	31,522	-0.02(-0.09%)
Dec 29, 2009	16.77	16.79	16.75	16.75	56,577	+0.02(+0.12%)
Dec 28, 2009	16.80	16.80	16.69	16.73	91,062	+0.01(+0.05%)
Dec 24, 2009	16.68	16.74	16.67	16.72	39,808	+0.05(+0.30%)
Dec 23, 2009	16.68	16.68	16.61	16.67	141,642	-0.01(-0.08%)
Dec 22, 2009	16.58	16.70	16.58	16.69	74,672	+0.09(+0.56%)
Dec 21, 2009	16.52	16.65	16.52	16.59	121,479	+0.12(+0.72%)
Dec 18, 2009	16.58	16.58	16.33	16.47	160,256	-0.02(-0.14%)
Dec 17, 2009	16.58	16.61	16.50	16.50	76,518	-0.22(-1.33%)
Dec 16, 2009	16.80	16.83	16.71	16.72	67,018	+0.01(+0.09%)
Dec 15, 2009	16.73	16.76	16.68	16.71	30,834	-0.06(-0.34%)
Dec 14, 2009	16.70	16.77	16.67	16.76	52,319	+0.13(+0.80%)
Dec 11, 2009	16.66	16.71	16.63	16.63	41,194	+0.04(+0.27%)
Dec 10, 2009	16.61	16.66	16.58	16.58	36,816	+0.06(+0.34%)
Dec 09, 2009	16.49	16.58	16.43	16.53	76,414	-0.01(-0.05%)
Dec 08, 2009	16.61	16.61	16.48	16.54	459,715	-0.18(-1.05%)
Dec 07, 2009	16.76	16.76	16.66	16.71	125,673	-0.02(-0.14%)
Dec 04, 2009	16.80	16.89	16.63	16.74	71,783	+0.12(+0.75%)
Dec 03, 2009	16.79	16.80	16.61	16.61	62,821	-0.15(-0.90%)
Dec 02, 2009	16.66	16.83	16.66	16.76	34,664	+0.08(+0.48%)
Dec 01, 2009	16.35	16.75	16.35	16.68	528,583	+0.24(+1.45%)
Nov 30, 2009	16.58	16.58	16.38	16.44	53,550	-0.06(-0.38%)
Nov 27, 2009	16.39	16.56	16.22	16.51	17,668	-0.18(-1.07%)
Nov 25, 2009	16.66	16.72	16.66	16.69	70,028	+0.02(+0.11%)
Nov 24, 2009	16.64	16.68	16.55	16.67	160,862	+0.01(+0.09%)
Nov 23, 2009	16.64	16.72	16.63	16.65	170,533	+0.16(+0.99%)
Nov 20, 2009	16.42	16.52	16.30	16.49	76,743	-0.03(-0.16%)
Nov 19, 2009	16.55	16.55	16.40	16.52	88,285	-0.13(-0.80%)
Nov 18, 2009	16.61	16.66	16.54	16.65	81,814	+0.01(+0.05%)
Nov 17, 2009	16.58	16.65	16.57	16.64	131,857	+0.01(+0.08%)
Nov 16, 2009	16.46	16.67	16.46	16.63	150,699	+0.20(+1.24%)
Nov 13, 2009	16.33	16.46	16.29	16.42	90,531	+0.12(+0.77%)
Nov 12, 2009	16.42	16.47	16.28	16.30	73,606	-0.16(-0.98%)
Nov 11, 2009	16.46	16.50	16.39	16.46	83,294	+0.09(+0.56%)
Nov 10, 2009	16.31	16.41	16.30	16.37	134,292	+0.04(+0.22%)
Nov 09, 2009	16.06	16.33	16.04	16.33	213,416	+0.28(+1.72%)
Nov 06, 2009	15.96	16.06	15.96	16.05	76,578	+0.05(+0.32%)
Nov 05, 2009	15.80	16.00	15.80	16.00	36,174	+0.32(+2.01%)
Nov 04, 2009	15.72	15.85	15.68	15.69	103,868	-0.01(-0.04%)
Nov 03, 2009	15.65	15.70	15.61	15.70	68,218	-0.05(-0.32%)

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.