Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	13.71	13.76	13.47	13.53	1,002,153	-0.13(-0.95%)
Jan 28, 2010	13.78	13.78	13.53	13.66	53,587	+0.01(+0.07%)
Jan 27, 2010	13.68	13.73	13.59	13.65	71,683	-0.10(-0.76%)
Jan 26, 2010	13.81	13.89	13.73	13.75	60,683	-0.21(-1.50%)
Jan 25, 2010	13.99	14.01	13.88	13.96	28,236	+0.24(+1.74%)
Jan 22, 2010	13.89	14.05	13.69	13.72	513,043	-0.24(-1.71%)
Jan 21, 2010	14.24	14.25	13.90	13.96	504,420	-0.37(-2.61%)
Jan 20, 2010	14.42	14.42	14.20	14.33	88,820	-0.33(-2.22%)
Jan 19, 2010	14.54	14.66	14.52	14.66	101,837	+0.20(+1.36%)
Jan 15, 2010	14.60	14.46	14.46	14.46	142,600	-0.13(-0.92%)
Jan 14, 2010	14.58	14.64	14.53	14.60	52,145	-0.08(-0.54%)
Jan 13, 2010	14.61	14.69	14.54	14.68	107,794	+0.03(+0.20%)
Jan 12, 2010	14.70	14.73	14.60	14.65	109,997	-0.20(-1.37%)
Jan 11, 2010	14.90	14.90	14.76	14.85	75,138	+0.09(+0.63%)
Jan 08, 2010	14.69	14.77	14.64	14.76	300,335	+0.09(+0.62%)
Jan 07, 2010	14.71	14.71	14.62	14.67	99,452	-0.11(-0.74%)
Jan 06, 2010	14.78	14.80	14.66	14.78	58,956	-0.04(-0.29%)
Jan 05, 2010	14.78	14.84	14.76	14.82	60,667	+0.11(+0.73%)
Jan 04, 2010	14.61	14.72	14.50	14.71	148,045	+0.31(+2.18%)
Dec 31, 2009	14.45	14.40	14.40	14.40	539,472	+0.05(+0.35%)
Dec 30, 2009	14.29	14.35	14.28	14.35	41,761	+0.06(+0.45%)
Dec 29, 2009	14.31	14.36	14.27	14.28	21,727	+0.03(+0.24%)
Dec 28, 2009	14.31	14.31	14.21	14.25	76,327	+0.03(+0.21%)
Dec 24, 2009	14.13	14.22	14.13	14.22	24,567	+0.12(+0.85%)
Dec 23, 2009	14.03	14.17	14.02	14.10	63,875	+0.12(+0.89%)
Dec 22, 2009	14.06	14.06	13.89	13.98	194,360	-0.01(-0.04%)
Dec 21, 2009	14.09	14.10	13.92	13.98	245,735	-0.69(-4.68%)
Dec 18, 2009	14.68	14.68	14.53	14.67	51,344	-0.03(-0.24%)
Dec 17, 2009	14.76	14.76	14.65	14.70	48,046	-0.20(-1.37%)
Dec 16, 2009	14.96	15.00	14.90	14.91	37,618	+0.04(+0.24%)
Dec 15, 2009	14.91	14.95	14.86	14.87	67,795	-0.12(-0.80%)
Dec 14, 2009	15.05	15.05	14.89	14.99	115,345	+0.10(+0.67%)
Dec 11, 2009	14.99	14.99	14.81	14.89	38,815	-0.04(-0.27%)
Dec 10, 2009	15.00	15.00	14.87	14.93	66,030	-0.06(-0.40%)
Dec 09, 2009	14.86	15.03	14.85	14.99	34,214	+0.11(+0.71%)
Dec 08, 2009	15.00	15.00	14.83	14.89	50,573	-0.25(-1.68%)
Dec 07, 2009	15.17	15.28	15.14	15.14	41,360	-0.08(-0.52%)
Dec 04, 2009	15.35	15.39	15.12	15.22	123,329	+0.07(+0.49%)
Dec 03, 2009	15.31	15.34	15.13	15.15	172,976	+0.01(+0.10%)
Dec 02, 2009	15.18	15.25	15.08	15.13	392,348	-0.03(-0.20%)
Dec 01, 2009	15.00	15.32	15.00	15.16	103,502	+0.23(+1.57%)
Nov 30, 2009	14.68	14.96	14.68	14.93	342,249	+0.28(+1.90%)
Nov 27, 2009	14.49	14.72	14.44	14.65	56,252	-0.40(-2.65%)
Nov 25, 2009	14.97	15.05	14.90	15.05	116,854	+0.10(+0.70%)
Nov 24, 2009	15.02	15.02	14.86	14.94	104,646	-0.12(-0.77%)
Nov 23, 2009	14.96	15.10	14.96	15.06	56,429	+0.24(+1.62%)
Nov 20, 2009	14.70	14.84	14.70	14.82	57,217	-0.10(-0.69%)
Nov 19, 2009	15.02	15.02	14.82	14.92	32,318	-0.27(-1.78%)
Nov 18, 2009	15.30	15.30	15.12	15.19	39,845	-0.17(-1.10%)
Nov 17, 2009	15.32	15.38	15.21	15.36	54,764	-0.15(-0.96%)
Nov 16, 2009	15.27	15.57	15.27	15.51	72,838	+0.24(+1.60%)
Nov 13, 2009	15.10	15.32	15.09	15.26	36,359	+0.25(+1.69%)
Nov 12, 2009	15.23	15.26	14.99	15.01	33,585	-0.30(-1.98%)
Nov 11, 2009	15.22	15.40	15.22	15.32	33,376	+0.19(+1.28%)
Nov 10, 2009	15.11	15.19	15.01	15.12	45,312	-0.16(-1.07%)
Nov 09, 2009	15.13	15.29	15.10	15.29	48,685	+0.43(+2.90%)
Nov 06, 2009	14.88	14.89	14.78	14.86	38,934	+0.02(+0.12%)
Nov 05, 2009	14.79	14.88	14.76	14.84	56,333	+0.11(+0.78%)
Nov 04, 2009	14.76	14.94	14.72	14.72	31,552	+0.08(+0.58%)
Nov 03, 2009	14.61	14.66	14.40	14.64	38,106	-0.10(-0.71%)

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.