Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	13.94	14.08	13.72	13.76	384,648	+0.02(+0.13%)
Jan 28, 2010	14.10	14.12	13.66	13.75	312,223	-0.45(-3.16%)
Jan 27, 2010	14.07	14.19	13.95	14.19	216,375	+0.27(+1.96%)
Jan 26, 2010	13.95	14.11	13.86	13.92	502,195	-0.23(-1.63%)
Jan 25, 2010	14.28	14.35	14.10	14.15	268,127	+0.30(+2.14%)
Jan 22, 2010	14.13	14.32	13.86	13.86	653,275	-0.24(-1.72%)
Jan 21, 2010	14.55	14.61	14.10	14.10	311,593	-0.44(-3.00%)
Jan 20, 2010	14.70	14.73	14.39	14.53	177,864	-0.57(-3.77%)
Jan 19, 2010	14.82	15.10	14.78	15.10	185,913	+0.16(+1.05%)
Jan 15, 2010	15.10	14.95	14.95	14.95	264,099	-0.31(-2.06%)
Jan 14, 2010	15.19	15.27	15.10	15.26	126,264	+0.08(+0.56%)
Jan 13, 2010	15.02	15.21	14.93	15.18	374,584	+0.25(+1.71%)
Jan 12, 2010	14.88	14.98	14.81	14.92	567,273	-0.27(-1.76%)
Jan 11, 2010	15.15	15.19	15.08	15.19	218,044	+0.25(+1.66%)
Jan 08, 2010	14.77	14.97	14.76	14.94	373,367	+0.17(+1.15%)
Jan 07, 2010	14.79	14.86	14.72	14.77	212,187	-0.10(-0.65%)
Jan 06, 2010	14.67	14.87	14.67	14.87	249,084	+0.10(+0.66%)
Jan 05, 2010	14.81	14.84	14.68	14.77	307,730	+0.04(+0.25%)
Jan 04, 2010	14.68	14.84	14.63	14.73	217,425	+0.50(+3.49%)
Dec 31, 2009	14.46	14.24	14.24	14.24	137,992	-0.12(-0.80%)
Dec 30, 2009	14.46	14.49	14.31	14.35	271,829	-0.12(-0.84%)
Dec 29, 2009	14.57	14.66	14.45	14.47	178,051	-0.01(-0.08%)
Dec 28, 2009	14.49	14.55	14.42	14.49	196,904	+0.11(+0.76%)
Dec 24, 2009	14.39	14.48	14.35	14.38	57,322	+0.01(+0.04%)
Dec 23, 2009	14.21	14.41	14.21	14.37	272,197	+0.06(+0.42%)
Dec 22, 2009	14.17	14.31	14.13	14.31	384,298	+0.17(+1.23%)
Dec 21, 2009	13.99	14.22	13.99	14.14	548,222	+0.21(+1.48%)
Dec 18, 2009	13.94	14.09	13.79	13.93	542,972	-0.01(-0.09%)
Dec 17, 2009	14.12	14.17	13.91	13.94	1,036,827	-0.53(-3.67%)
Dec 16, 2009	14.49	14.56	14.39	14.47	445,176	+0.13(+0.88%)
Dec 15, 2009	14.31	14.39	14.20	14.35	767,454	-0.27(-1.82%)
Dec 14, 2009	14.67	14.69	14.60	14.61	487,092	+0.15(+1.00%)
Dec 11, 2009	14.53	14.53	14.41	14.47	345,351	+0.01(+0.08%)
Dec 10, 2009	14.61	14.63	14.44	14.46	432,280	-0.04(-0.29%)
Dec 09, 2009	14.40	14.53	14.26	14.50	351,301	+0.05(+0.33%)
Dec 08, 2009	14.64	14.64	14.37	14.45	731,154	-0.43(-2.88%)
Dec 07, 2009	14.86	15.00	14.78	14.88	650,683	-0.04(-0.28%)
Dec 04, 2009	15.23	15.33	14.85	14.92	316,770	-0.07(-0.44%)
Dec 03, 2009	15.22	15.31	14.97	14.99	405,178	-0.16(-1.04%)
Dec 02, 2009	15.01	15.18	15.01	15.15	298,860	+0.11(+0.72%)
Dec 01, 2009	14.93	15.08	14.89	15.04	2,500,097	+0.39(+2.68%)
Nov 30, 2009	14.64	14.81	14.44	14.64	810,776	-0.19(-1.30%)
Nov 27, 2009	14.87	14.95	14.64	14.84	310,565	-0.63(-4.10%)
Nov 25, 2009	15.31	15.47	15.21	15.47	100,015	+0.22(+1.43%)
Nov 24, 2009	15.36	15.36	15.13	15.25	121,321	-0.14(-0.90%)
Nov 23, 2009	15.40	15.53	15.35	15.39	281,872	+0.36(+2.37%)
Nov 20, 2009	14.86	15.05	14.81	15.04	304,326	-0.07(-0.44%)
Nov 19, 2009	15.13	15.19	14.91	15.10	239,983	-0.31(-2.04%)
Nov 18, 2009	15.47	15.51	15.33	15.42	161,256	-0.01(-0.04%)
Nov 17, 2009	15.39	15.43	15.26	15.42	372,992	-0.20(-1.28%)
Nov 16, 2009	15.53	15.76	15.47	15.62	340,806	+0.18(+1.17%)
Nov 13, 2009	15.26	15.50	15.14	15.44	351,036	+0.18(+1.19%)
Nov 12, 2009	15.44	15.56	15.21	15.26	227,363	-0.13(-0.82%)
Nov 11, 2009	15.49	15.57	15.32	15.39	991,253	-0.02(-0.16%)
Nov 10, 2009	15.19	15.44	15.13	15.41	1,921,198	+0.05(+0.32%)
Nov 09, 2009	15.05	15.39	15.05	15.36	346,865	+0.68(+4.65%)
Nov 06, 2009	14.59	14.72	14.47	14.68	175,552	-0.03(-0.21%)
Nov 05, 2009	14.66	14.80	14.60	14.71	113,698	+0.33(+2.27%)
Nov 04, 2009	14.37	14.55	14.31	14.38	424,919	+0.29(+2.06%)
Nov 03, 2009	13.99	14.17	13.93	14.09	1,283,784	-0.10(-0.72%)

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.