Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	14.52	14.65	14.29	14.35	1,636,998	-0.17(-1.17%)
Jan 28, 2010	14.78	14.78	14.38	14.52	1,142,033	-0.28(-1.86%)
Jan 27, 2010	14.80	14.83	14.64	14.80	1,885,502	-0.03(-0.19%)
Jan 26, 2010	14.82	14.95	14.72	14.83	5,024,446	-0.05(-0.33%)
Jan 25, 2010	14.96	15.01	14.81	14.87	1,531,067	+0.16(+1.05%)
Jan 22, 2010	14.95	15.06	14.66	14.72	1,719,676	-0.28(-1.84%)
Jan 21, 2010	15.46	15.50	14.92	14.99	1,883,485	-0.47(-3.06%)
Jan 20, 2010	15.67	15.67	15.33	15.47	1,502,249	-0.47(-2.97%)
Jan 19, 2010	15.74	16.00	15.74	15.94	2,343,613	+0.11(+0.67%)
Jan 15, 2010	15.95	15.83	15.83	15.83	2,649,948	-0.37(-2.31%)
Jan 14, 2010	16.14	16.24	16.09	16.21	634,122	+0.02(+0.13%)
Jan 13, 2010	16.18	16.22	16.03	16.19	1,061,534	+0.13(+0.79%)
Jan 12, 2010	16.06	16.12	15.96	16.06	1,654,875	-0.28(-1.73%)
Jan 11, 2010	16.35	16.39	16.27	16.34	814,846	+0.25(+1.58%)
Jan 08, 2010	16.07	16.23	16.02	16.09	742,029	+0.02(+0.13%)
Jan 07, 2010	16.09	16.10	15.96	16.07	715,317	-0.11(-0.70%)
Jan 06, 2010	16.12	16.21	16.07	16.18	689,346	+0.10(+0.61%)
Jan 05, 2010	16.24	16.26	16.07	16.08	6,421,063	-0.08(-0.48%)
Jan 04, 2010	16.16	16.24	16.13	16.16	1,021,538	+0.32(+2.05%)
Dec 31, 2009	16.00	15.83	15.83	15.83	1,713,347	-0.08(-0.49%)
Dec 30, 2009	15.91	15.95	15.86	15.91	1,173,051	-0.17(-1.05%)
Dec 29, 2009	16.17	16.19	16.00	16.08	663,367	-0.02(-0.13%)
Dec 28, 2009	16.06	16.10	16.01	16.10	402,363	+0.08(+0.48%)
Dec 24, 2009	16.00	16.05	15.95	16.02	230,974	+0.11(+0.66%)
Dec 23, 2009	15.87	15.94	15.79	15.92	632,154	+0.11(+0.71%)
Dec 22, 2009	15.85	15.86	15.72	15.81	542,547	+0.01(+0.09%)
Dec 21, 2009	15.68	15.84	15.68	15.79	1,001,641	+0.15(+0.95%)
Dec 18, 2009	15.67	15.74	15.47	15.64	500,827	+0.11(+0.68%)
Dec 17, 2009	15.71	15.71	15.52	15.54	939,150	-0.42(-2.61%)
Dec 16, 2009	15.91	16.02	15.88	15.95	1,172,051	+0.25(+1.57%)
Dec 15, 2009	15.64	15.80	15.63	15.71	917,427	-0.13(-0.85%)
Dec 14, 2009	15.83	15.86	15.79	15.84	3,470,242	+0.15(+0.94%)
Dec 11, 2009	15.79	15.81	15.66	15.69	1,491,564	+0.05(+0.32%)
Dec 10, 2009	15.71	15.80	15.58	15.64	613,327	+0.04(+0.27%)
Dec 09, 2009	15.51	15.66	15.38	15.60	2,111,930	+0.04(+0.23%)
Dec 08, 2009	15.70	15.70	15.50	15.57	855,385	-0.40(-2.48%)
Dec 07, 2009	15.98	16.09	15.90	15.96	4,894,458	-0.07(-0.44%)
Dec 04, 2009	16.26	16.32	15.95	16.03	814,225	+0.06(+0.35%)
Dec 03, 2009	16.31	16.43	15.98	15.98	1,116,800	-0.22(-1.35%)
Dec 02, 2009	16.21	16.36	16.13	16.19	3,833,303	-0.02(-0.13%)
Dec 01, 2009	16.12	16.31	16.06	16.22	962,604	+0.34(+2.13%)
Nov 30, 2009	15.79	15.94	15.68	15.88	2,766,991	+0.06(+0.36%)
Nov 27, 2009	15.54	15.95	15.52	15.82	1,449,338	-0.52(-3.19%)
Nov 25, 2009	16.25	16.36	16.15	16.34	708,712	+0.20(+1.22%)
Nov 24, 2009	16.21	16.21	16.04	16.14	582,725	-0.02(-0.13%)
Nov 23, 2009	16.17	16.29	16.12	16.17	1,611,477	+0.39(+2.46%)
Nov 20, 2009	15.74	15.81	15.69	15.78	426,670	-0.16(-1.02%)
Nov 19, 2009	16.00	16.03	15.81	15.94	1,453,417	-0.30(-1.83%)
Nov 18, 2009	16.27	16.30	16.12	16.24	532,954	+0.11(+0.66%)
Nov 17, 2009	16.08	16.16	15.98	16.13	731,671	-0.11(-0.70%)
Nov 16, 2009	16.07	16.31	16.07	16.24	1,258,560	+0.37(+2.36%)
Nov 13, 2009	15.68	15.92	15.57	15.87	2,807,234	+0.17(+1.08%)
Nov 12, 2009	15.88	15.98	15.66	15.70	1,726,132	-0.25(-1.59%)
Nov 11, 2009	15.99	16.07	15.81	15.95	3,666,195	+0.18(+1.16%)
Nov 10, 2009	15.79	15.88	15.69	15.77	1,384,921	-0.20(-1.24%)
Nov 09, 2009	15.71	15.97	15.71	15.97	755,540	+0.61(+4.00%)
Nov 06, 2009	15.24	15.50	15.18	15.35	2,256,591	+0.01(+0.05%)
Nov 05, 2009	15.31	15.42	15.24	15.35	397,626	+0.30(+1.97%)
Nov 04, 2009	15.09	15.24	15.02	15.05	1,642,816	+0.19(+1.28%)
Nov 03, 2009	14.73	14.88	14.66	14.86	1,092,508	-0.08(-0.52%)

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.