Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	15.54	15.56	15.39	15.43	276,548	-0.01(-0.06%)
Jan 28, 2010	15.48	15.66	15.39	15.44	241,372	-0.07(-0.45%)
Jan 27, 2010	15.50	15.56	15.45	15.51	237,560	+0.00(+0.00%)
Jan 26, 2010	15.46	15.60	15.46	15.51	352,088	+0.00(+0.00%)
Jan 25, 2010	15.57	15.65	15.50	15.51	275,103	-0.03(-0.19%)
Jan 22, 2010	15.47	15.55	15.40	15.54	353,504	+0.03(+0.21%)
Jan 21, 2010	15.44	15.55	15.41	15.51	265,793	+0.05(+0.31%)
Jan 20, 2010	15.42	15.49	15.39	15.46	244,859	-0.01(-0.06%)
Jan 19, 2010	15.44	15.49	15.36	15.47	267,839	+0.07(+0.45%)
Jan 15, 2010	15.37	15.40	15.40	15.40	260,400	+0.00(+0.00%)
Jan 14, 2010	15.45	15.52	15.30	15.40	298,575	-0.07(-0.45%)
Jan 13, 2010	15.54	15.54	15.34	15.47	281,338	+0.00(+0.00%)
Jan 12, 2010	15.35	15.53	15.35	15.47	278,377	+0.04(+0.26%)
Jan 11, 2010	15.25	15.49	15.21	15.43	358,098	+0.10(+0.65%)
Jan 08, 2010	15.12	15.33	15.09	15.33	285,005	+0.23(+1.52%)
Jan 07, 2010	15.00	15.12	15.00	15.10	265,851	+0.07(+0.47%)
Jan 06, 2010	14.97	15.14	14.96	15.03	271,109	+0.03(+0.20%)
Jan 05, 2010	14.92	15.04	14.89	15.00	272,618	+0.05(+0.33%)
Jan 04, 2010	14.95	14.98	14.72	14.95	376,131	+0.05(+0.34%)
Dec 31, 2009	15.12	14.90	14.90	14.90	210,900	-0.18(-1.19%)
Dec 30, 2009	15.19	15.20	15.05	15.08	196,225	-0.12(-0.79%)
Dec 29, 2009	15.24	15.28	15.13	15.20	180,842	-0.12(-0.78%)
Dec 28, 2009	15.30	15.32	15.11	15.32	297,045	+0.07(+0.46%)
Dec 24, 2009	15.11	15.25	15.08	15.25	172,982	+0.13(+0.86%)
Dec 23, 2009	15.16	15.19	15.06	15.12	261,464	-0.00(-0.00%)
Dec 22, 2009	15.05	15.18	14.98	15.12	267,680	+0.08(+0.53%)
Dec 21, 2009	14.91	15.16	14.87	15.04	312,177	+0.14(+0.94%)
Dec 18, 2009	14.78	14.93	14.74	14.90	261,670	+0.10(+0.68%)
Dec 17, 2009	14.74	14.83	14.65	14.80	348,719	+0.07(+0.45%)
Dec 16, 2009	14.72	14.87	14.65	14.73	270,333	+0.00(+0.02%)
Dec 15, 2009	14.92	14.92	14.64	14.73	318,634	-0.16(-1.07%)
Dec 14, 2009	14.85	14.91	14.75	14.89	210,699	+0.09(+0.61%)
Dec 11, 2009	14.92	14.92	14.77	14.80	312,446	-0.07(-0.47%)
Dec 10, 2009	14.94	14.98	14.80	14.87	208,977	-0.07(-0.47%)
Dec 09, 2009	14.95	14.95	14.76	14.94	230,180	-0.04(-0.27%)
Dec 08, 2009	14.76	14.98	14.68	14.98	274,024	+0.03(+0.20%)
Dec 07, 2009	14.89	14.98	14.80	14.95	199,559	+0.05(+0.34%)
Dec 04, 2009	14.94	14.95	14.85	14.90	247,322	+0.00(+0.00%)
Dec 03, 2009	14.89	14.90	14.75	14.90	295,660	+0.00(+0.00%)
Dec 02, 2009	14.73	14.90	14.54	14.90	343,517	+0.16(+1.09%)
Dec 01, 2009	14.66	14.74	14.57	14.74	265,934	+0.09(+0.61%)
Nov 30, 2009	14.63	14.74	14.55	14.65	243,715	+0.00(+0.00%)
Nov 27, 2009	14.55	14.78	14.55	14.65	122,432	-0.05(-0.34%)
Nov 25, 2009	14.68	14.79	14.68	14.70	237,139	+0.06(+0.41%)
Nov 24, 2009	14.47	14.64	14.40	14.64	277,668	+0.13(+0.90%)
Nov 23, 2009	14.68	14.69	14.35	14.51	428,901	-0.13(-0.89%)
Nov 20, 2009	14.43	14.80	14.38	14.64	308,581	+0.21(+1.46%)
Nov 19, 2009	14.43	14.47	14.36	14.43	255,538	+0.02(+0.14%)
Nov 18, 2009	14.30	14.43	14.30	14.41	244,448	+0.15(+1.05%)
Nov 17, 2009	14.24	14.40	14.23	14.26	282,591	+0.00(+0.00%)
Nov 16, 2009	14.19	14.39	14.16	14.26	269,487	+0.01(+0.07%)
Nov 13, 2009	14.28	14.33	14.18	14.25	249,423	+0.05(+0.35%)
Nov 12, 2009	14.26	14.39	14.20	14.20	216,059	-0.15(-1.05%)
Nov 11, 2009	14.32	14.35	14.18	14.35	252,320	+0.13(+0.91%)
Nov 10, 2009	14.35	14.45	14.09	14.22	328,002	-0.18(-1.25%)
Nov 09, 2009	14.45	14.45	14.33	14.40	228,478	-0.07(-0.48%)
Nov 06, 2009	14.34	14.49	14.34	14.47	197,692	+0.11(+0.73%)
Nov 05, 2009	14.32	14.37	14.22	14.37	230,414	+0.14(+1.02%)
Nov 04, 2009	14.29	14.29	14.15	14.22	246,421	+0.03(+0.21%)
Nov 03, 2009	14.08	14.22	14.01	14.19	200,154	+0.13(+0.92%)

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.