Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	13.64	13.70	13.39	13.43	107,874	-0.19(-1.37%)
Jan 28, 2010	13.85	13.85	13.48	13.61	236,194	-0.18(-1.32%)
Jan 27, 2010	13.77	13.80	13.60	13.80	94,938	-0.04(-0.30%)
Jan 26, 2010	13.76	13.95	13.76	13.84	282,236	-0.09(-0.65%)
Jan 25, 2010	13.96	14.02	13.90	13.93	101,338	+0.18(+1.29%)
Jan 22, 2010	14.01	14.05	13.74	13.75	356,570	-0.30(-2.17%)
Jan 21, 2010	14.40	14.40	13.97	14.05	288,283	-0.35(-2.43%)
Jan 20, 2010	14.48	14.50	14.26	14.41	239,319	-0.32(-2.19%)
Jan 19, 2010	14.53	14.77	14.53	14.73	116,812	+0.12(+0.81%)
Jan 15, 2010	14.74	14.61	14.61	14.61	53,389	-0.21(-1.41%)
Jan 14, 2010	14.77	14.83	14.73	14.82	68,153	+0.06(+0.39%)
Jan 13, 2010	14.69	14.77	14.60	14.76	56,878	+0.13(+0.86%)
Jan 12, 2010	14.66	14.72	14.58	14.64	140,707	-0.16(-1.11%)
Jan 11, 2010	14.80	14.84	14.77	14.80	96,504	+0.05(+0.31%)
Jan 08, 2010	14.61	14.76	14.59	14.76	59,534	+0.15(+1.03%)
Jan 07, 2010	14.60	14.61	14.51	14.61	46,292	-0.09(-0.62%)
Jan 06, 2010	14.64	14.72	14.61	14.70	174,641	+0.06(+0.44%)
Jan 05, 2010	14.67	14.69	14.55	14.63	200,039	+0.04(+0.28%)
Jan 04, 2010	14.51	14.62	14.46	14.59	104,693	+0.39(+2.76%)
Dec 31, 2009	14.36	14.20	14.20	14.20	66,132	-0.06(-0.45%)
Dec 30, 2009	14.22	14.29	14.19	14.26	106,844	-0.04(-0.29%)
Dec 29, 2009	14.39	14.40	14.26	14.31	193,538	+0.03(+0.19%)
Dec 28, 2009	14.33	14.33	14.24	14.28	110,306	+0.03(+0.22%)
Dec 24, 2009	14.14	14.25	14.14	14.25	241,628	+0.17(+1.20%)
Dec 23, 2009	14.15	14.15	14.02	14.08	313,272	+0.05(+0.39%)
Dec 22, 2009	13.90	14.03	13.90	14.02	369,911	+0.12(+0.85%)
Dec 21, 2009	13.89	13.99	13.88	13.90	159,380	+0.07(+0.49%)
Dec 18, 2009	13.91	13.91	13.70	13.84	224,493	-0.11(-0.78%)
Dec 17, 2009	14.06	14.06	13.90	13.95	142,445	-0.40(-2.79%)
Dec 16, 2009	14.33	14.41	14.24	14.35	233,435	+0.11(+0.77%)
Dec 15, 2009	14.17	14.25	14.15	14.24	109,522	-0.06(-0.45%)
Dec 14, 2009	14.24	14.33	14.22	14.30	131,440	+0.12(+0.83%)
Dec 11, 2009	14.26	14.26	14.16	14.18	144,086	+0.00(+0.03%)
Dec 10, 2009	14.18	14.26	14.14	14.18	190,809	+0.04(+0.26%)
Dec 09, 2009	14.14	14.14	13.98	14.14	105,530	+0.04(+0.27%)
Dec 08, 2009	14.30	14.30	14.06	14.10	266,204	-0.31(-2.12%)
Dec 07, 2009	14.45	14.51	14.38	14.41	84,699	-0.06(-0.41%)
Dec 04, 2009	14.58	14.69	14.36	14.47	138,345	-0.02(-0.16%)
Dec 03, 2009	14.66	14.68	14.49	14.49	68,370	-0.07(-0.50%)
Dec 02, 2009	14.56	14.65	14.52	14.56	72,758	+0.02(+0.16%)
Dec 01, 2009	14.37	14.60	14.37	14.54	582,426	+0.40(+2.83%)
Nov 30, 2009	14.01	14.18	14.00	14.14	70,009	+0.07(+0.49%)
Nov 27, 2009	14.02	14.16	13.93	14.07	65,088	-0.40(-2.77%)
Nov 25, 2009	14.42	14.50	14.40	14.47	58,141	+0.17(+1.21%)
Nov 24, 2009	14.37	14.38	14.21	14.30	93,270	-0.10(-0.73%)
Nov 23, 2009	14.46	14.53	14.37	14.41	151,495	+0.24(+1.67%)
Nov 20, 2009	14.08	14.19	14.08	14.17	183,713	-0.08(-0.54%)
Nov 19, 2009	14.31	14.31	14.11	14.25	540,919	-0.25(-1.70%)
Nov 18, 2009	14.52	14.56	14.40	14.49	776,426	-0.01(-0.06%)
Nov 17, 2009	14.47	14.54	14.37	14.50	145,866	-0.09(-0.62%)
Nov 16, 2009	14.46	14.66	14.46	14.59	53,182	+0.27(+1.88%)
Nov 13, 2009	14.22	14.36	14.16	14.32	120,916	+0.16(+1.12%)
Nov 12, 2009	14.33	14.35	14.14	14.16	71,734	-0.20(-1.36%)
Nov 11, 2009	14.38	14.49	14.32	14.36	107,540	+0.03(+0.19%)
Nov 10, 2009	14.27	14.36	14.22	14.33	306,881	-0.07(-0.51%)
Nov 09, 2009	14.24	14.41	14.24	14.41	82,616	+0.43(+3.06%)
Nov 06, 2009	13.86	13.98	13.85	13.98	80,265	+0.01(+0.10%)
Nov 05, 2009	13.88	13.98	13.83	13.96	117,253	+0.23(+1.68%)
Nov 04, 2009	13.75	13.87	13.73	13.73	141,773	+0.19(+1.39%)
Nov 03, 2009	13.39	13.59	13.33	13.55	125,870	-0.05(-0.37%)

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.