Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	16.11	16.49	15.82	15.90	241,405	-0.09(-0.55%)
Jan 28, 2010	16.06	16.13	15.67	15.99	213,860	+0.00(+0.00%)
Jan 27, 2010	15.69	16.05	15.44	15.99	195,268	+0.28(+1.77%)
Jan 26, 2010	15.83	15.99	15.55	15.71	158,566	-0.13(-0.85%)
Jan 25, 2010	15.84	16.07	15.57	15.85	135,379	+0.13(+0.86%)
Jan 22, 2010	16.15	16.30	15.68	15.71	149,789	-0.44(-2.71%)
Jan 21, 2010	16.74	16.79	16.02	16.15	161,418	-0.58(-3.45%)
Jan 20, 2010	17.01	17.18	16.45	16.73	319,675	-0.49(-2.86%)
Jan 19, 2010	17.26	17.42	17.06	17.22	216,332	-0.06(-0.34%)
Jan 15, 2010	17.28	17.28	17.28	17.28	519,055	-0.01(-0.07%)
Jan 14, 2010	17.22	17.44	17.20	17.29	247,390	-0.07(-0.39%)
Jan 13, 2010	17.53	17.53	17.10	17.36	261,590	-0.08(-0.46%)
Jan 12, 2010	17.23	17.47	17.20	17.44	252,022	-0.04(-0.24%)
Jan 11, 2010	17.65	17.75	17.36	17.48	200,665	-0.14(-0.81%)
Jan 08, 2010	17.58	17.81	17.52	17.62	83,438	-0.05(-0.26%)
Jan 07, 2010	17.60	17.75	17.52	17.67	81,304	+0.08(+0.45%)
Jan 06, 2010	17.54	17.86	17.52	17.59	313,812	-0.03(-0.14%)
Jan 05, 2010	17.07	17.78	16.86	17.61	478,579	+0.51(+2.98%)
Jan 04, 2010	17.13	17.19	16.96	17.10	175,882	+0.35(+2.08%)
Dec 31, 2009	16.98	16.75	16.75	16.75	226,254	-0.24(-1.44%)
Dec 30, 2009	16.86	17.01	16.83	17.00	296,660	+0.04(+0.22%)
Dec 29, 2009	17.26	17.26	16.89	16.96	269,336	-0.32(-1.83%)
Dec 28, 2009	16.93	17.28	16.87	17.28	163,718	+0.39(+2.32%)
Dec 24, 2009	17.05	17.18	16.85	16.89	45,795	-0.11(-0.67%)
Dec 23, 2009	16.85	17.14	16.77	17.00	204,646	+0.11(+0.65%)
Dec 22, 2009	16.70	17.00	16.62	16.89	199,620	+0.33(+2.01%)
Dec 21, 2009	16.70	16.83	16.42	16.56	166,917	+0.15(+0.90%)
Dec 18, 2009	16.73	16.73	16.34	16.41	1,096,219	-0.16(-0.94%)
Dec 17, 2009	16.62	16.82	16.45	16.57	634,046	-0.24(-1.43%)
Dec 16, 2009	16.73	16.83	16.53	16.81	422,673	+0.14(+0.86%)
Dec 15, 2009	15.98	16.67	15.81	16.66	502,240	+0.64(+3.96%)
Dec 14, 2009	16.09	16.25	15.92	16.03	271,263	+0.04(+0.24%)
Dec 11, 2009	16.01	16.12	15.81	15.99	134,084	+0.09(+0.56%)
Dec 10, 2009	15.91	16.11	15.82	15.90	162,713	+0.11(+0.67%)
Dec 09, 2009	15.95	15.95	15.57	15.80	95,141	-0.11(-0.71%)
Dec 08, 2009	15.74	15.98	15.59	15.91	190,187	+0.09(+0.56%)
Dec 07, 2009	15.61	16.02	15.61	15.82	292,893	+0.22(+1.40%)
Dec 04, 2009	15.17	15.65	15.11	15.60	291,906	+0.77(+5.19%)
Dec 03, 2009	15.00	15.23	14.78	14.83	159,134	-0.13(-0.84%)
Dec 02, 2009	14.76	15.00	14.73	14.96	325,298	+0.13(+0.85%)
Dec 01, 2009	14.92	15.07	14.81	14.83	356,869	+0.03(+0.20%)
Nov 30, 2009	15.30	15.30	14.71	14.80	334,203	-0.48(-3.14%)
Nov 27, 2009	14.76	15.52	14.68	15.28	167,545	-0.00(-0.03%)
Nov 25, 2009	15.75	15.82	15.12	15.29	356,565	-0.38(-2.44%)
Nov 24, 2009	15.76	15.78	15.53	15.67	239,050	-0.13(-0.80%)
Nov 23, 2009	15.69	15.97	15.56	15.80	281,307	+0.42(+2.74%)
Nov 20, 2009	15.45	15.63	15.36	15.37	132,832	-0.24(-1.56%)
Nov 19, 2009	16.01	16.02	15.36	15.62	295,849	-0.48(-3.00%)
Nov 18, 2009	16.11	16.19	15.93	16.10	208,627	-0.03(-0.16%)
Nov 17, 2009	16.11	16.34	15.99	16.13	187,736	+0.01(+0.05%)
Nov 16, 2009	16.07	16.26	15.89	16.12	224,886	+0.24(+1.48%)
Nov 13, 2009	15.71	15.95	15.59	15.88	216,025	+0.11(+0.67%)
Nov 12, 2009	15.91	16.14	15.69	15.78	300,248	-0.32(-2.01%)
Nov 11, 2009	16.23	16.37	15.96	16.10	239,623	-0.02(-0.13%)
Nov 10, 2009	16.21	16.37	15.97	16.12	155,657	-0.14(-0.85%)
Nov 09, 2009	16.36	16.45	16.13	16.26	146,193	+0.14(+0.89%)
Nov 06, 2009	16.07	16.54	15.98	16.12	196,784	-0.15(-0.93%)
Nov 05, 2009	15.50	16.38	15.50	16.27	332,751	+0.85(+5.51%)
Nov 04, 2009	16.15	16.33	15.39	15.42	619,936	-0.58(-3.65%)
Nov 03, 2009	15.40	16.02	15.40	16.01	604,509	+0.43(+2.73%)

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.