Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	15.57	15.66	15.29	15.37	83,529	-0.15(-0.99%)
Jan 28, 2010	15.74	15.75	15.42	15.52	84,941	-0.23(-1.46%)
Jan 27, 2010	15.65	15.76	15.57	15.75	69,493	+0.08(+0.51%)
Jan 26, 2010	15.65	15.80	15.64	15.67	111,931	-0.03(-0.20%)
Jan 25, 2010	15.79	15.79	15.67	15.71	156,117	+0.04(+0.28%)
Jan 22, 2010	15.94	15.95	15.65	15.66	86,917	-0.32(-2.03%)
Jan 21, 2010	16.25	16.30	15.98	15.99	100,542	-0.27(-1.66%)
Jan 20, 2010	16.32	16.32	16.13	16.26	129,024	-0.16(-0.99%)
Jan 19, 2010	16.25	16.42	16.23	16.42	266,333	+0.18(+1.12%)
Jan 15, 2010	16.40	16.24	16.24	16.24	210,700	-0.15(-0.94%)
Jan 14, 2010	16.34	16.41	16.32	16.39	52,273	+0.05(+0.29%)
Jan 13, 2010	16.26	16.38	16.18	16.34	61,044	+0.13(+0.78%)
Jan 12, 2010	16.25	16.27	16.14	16.22	108,950	-0.11(-0.70%)
Jan 11, 2010	16.37	16.41	16.28	16.33	74,485	+0.02(+0.09%)
Jan 08, 2010	16.25	16.32	16.25	16.32	120,965	+0.05(+0.34%)
Jan 07, 2010	16.20	16.27	16.16	16.26	49,830	+0.04(+0.23%)
Jan 06, 2010	16.25	16.29	16.22	16.22	73,846	-0.03(-0.19%)
Jan 05, 2010	16.25	16.28	16.20	16.26	113,613	+0.00(+0.00%)
Jan 04, 2010	16.15	16.28	16.15	16.26	260,434	+0.23(+1.43%)
Dec 31, 2009	16.21	16.03	16.03	16.03	164,720	-0.18(-1.10%)
Dec 30, 2009	16.17	16.20	16.14	16.20	108,472	-0.00(-0.02%)
Dec 29, 2009	16.22	16.24	16.19	16.21	113,565	+0.00(+0.00%)
Dec 28, 2009	16.23	16.23	16.16	16.21	310,800	+0.03(+0.17%)
Dec 24, 2009	16.13	16.19	16.13	16.18	115,225	+0.10(+0.61%)
Dec 23, 2009	16.06	16.10	16.00	16.08	78,974	+0.02(+0.10%)
Dec 22, 2009	16.02	16.09	16.02	16.07	331,494	+0.09(+0.54%)
Dec 21, 2009	15.88	16.03	15.88	15.98	633,535	+0.17(+1.07%)
Dec 18, 2009	15.81	15.81	15.69	15.81	54,415	+0.09(+0.60%)
Dec 17, 2009	15.82	15.82	15.69	15.72	93,521	-0.17(-1.10%)
Dec 16, 2009	15.95	15.99	15.88	15.89	166,571	+0.02(+0.13%)
Dec 15, 2009	15.86	15.96	15.85	15.87	128,903	-0.06(-0.35%)
Dec 14, 2009	15.93	15.94	15.90	15.93	109,644	+0.13(+0.83%)
Dec 11, 2009	15.82	15.85	15.76	15.80	47,965	+0.04(+0.25%)
Dec 10, 2009	15.82	15.82	15.76	15.76	143,667	+0.10(+0.61%)
Dec 09, 2009	15.58	15.68	15.52	15.66	243,020	+0.04(+0.23%)
Dec 08, 2009	15.68	15.68	15.54	15.63	716,276	-0.12(-0.78%)
Dec 07, 2009	15.79	15.83	15.72	15.75	347,155	-0.03(-0.22%)
Dec 04, 2009	15.88	15.97	15.66	15.78	197,325	+0.10(+0.63%)
Dec 03, 2009	15.82	15.89	15.67	15.69	244,616	-0.10(-0.63%)
Dec 02, 2009	15.73	15.89	15.73	15.79	116,541	+0.03(+0.20%)
Dec 01, 2009	15.66	15.82	15.66	15.75	1,603,620	+0.21(+1.32%)
Nov 30, 2009	15.52	15.56	15.42	15.55	226,959	-0.00(-0.03%)
Nov 27, 2009	15.39	15.63	15.37	15.55	60,923	-0.23(-1.45%)
Nov 25, 2009	15.74	15.79	15.71	15.78	77,921	+0.08(+0.50%)
Nov 24, 2009	15.70	15.73	15.60	15.70	250,114	+0.01(+0.08%)
Nov 23, 2009	15.68	15.79	15.66	15.69	285,157	+0.16(+1.05%)
Nov 20, 2009	15.50	15.54	15.45	15.53	202,504	-0.03(-0.22%)
Nov 19, 2009	15.67	15.67	15.47	15.56	582,687	-0.22(-1.37%)
Nov 18, 2009	15.82	15.82	15.69	15.78	80,295	-0.03(-0.20%)
Nov 17, 2009	15.73	15.81	15.69	15.81	69,877	+0.02(+0.13%)
Nov 16, 2009	15.67	15.83	15.67	15.79	124,315	+0.23(+1.45%)
Nov 13, 2009	15.49	15.61	15.46	15.56	89,037	+0.10(+0.67%)
Nov 12, 2009	15.60	15.64	15.43	15.46	137,750	-0.12(-0.79%)
Nov 11, 2009	15.62	15.67	15.52	15.58	125,480	+0.08(+0.54%)
Nov 10, 2009	15.48	15.55	15.45	15.50	122,254	+0.01(+0.08%)
Nov 09, 2009	15.31	15.49	15.29	15.49	1,449,172	+0.29(+1.93%)
Nov 06, 2009	15.14	15.20	15.10	15.20	54,319	+0.04(+0.26%)
Nov 05, 2009	14.96	15.16	14.96	15.16	57,682	+0.32(+2.13%)
Nov 04, 2009	14.93	15.01	14.84	14.84	111,835	+0.04(+0.24%)
Nov 03, 2009	14.69	14.80	14.68	14.80	134,883	+0.02(+0.14%)

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.