Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	14.76	14.80	14.56	14.58	2,773,117	-0.10(-0.70%)
Jan 28, 2010	14.77	14.86	14.69	14.69	3,323,574	-0.15(-1.00%)
Jan 27, 2010	14.81	14.87	14.61	14.84	3,405,070	+0.01(+0.04%)
Jan 26, 2010	14.76	14.89	14.69	14.83	2,671,700	+0.04(+0.27%)
Jan 25, 2010	14.85	14.88	14.70	14.79	2,771,453	+0.07(+0.50%)
Jan 22, 2010	15.17	15.17	14.70	14.72	4,502,227	-0.42(-2.79%)
Jan 21, 2010	15.53	15.64	14.97	15.14	7,121,676	-0.37(-2.39%)
Jan 20, 2010	15.70	15.72	15.43	15.51	2,870,561	-0.30(-1.88%)
Jan 19, 2010	15.62	15.83	15.57	15.81	2,230,053	+0.20(+1.28%)
Jan 15, 2010	15.65	15.61	15.61	15.61	3,111,527	-0.08(-0.51%)
Jan 14, 2010	15.56	15.70	15.55	15.69	1,336,806	+0.06(+0.36%)
Jan 13, 2010	15.53	15.69	15.49	15.63	2,173,873	+0.10(+0.66%)
Jan 12, 2010	15.50	15.67	15.46	15.53	1,790,152	-0.02(-0.11%)
Jan 11, 2010	15.44	15.57	15.44	15.54	1,748,182	+0.13(+0.81%)
Jan 08, 2010	15.54	15.54	15.31	15.42	1,671,393	-0.11(-0.70%)
Jan 07, 2010	15.68	15.68	15.44	15.53	1,641,217	-0.15(-0.95%)
Jan 06, 2010	15.76	15.92	15.61	15.67	3,294,064	-0.11(-0.69%)
Jan 05, 2010	15.85	15.89	15.65	15.78	2,491,512	-0.06(-0.40%)
Jan 04, 2010	16.00	16.14	15.81	15.85	2,276,107	-0.11(-0.68%)
Dec 31, 2009	16.30	15.95	15.95	15.95	1,423,584	-0.26(-1.62%)
Dec 30, 2009	16.13	16.26	16.10	16.22	1,305,699	-0.02(-0.14%)
Dec 29, 2009	16.30	16.34	16.24	16.24	1,126,647	-0.08(-0.49%)
Dec 28, 2009	16.28	16.37	16.23	16.32	1,411,984	+0.03(+0.21%)
Dec 24, 2009	16.09	16.29	16.09	16.29	544,483	+0.18(+1.10%)
Dec 23, 2009	16.03	16.13	15.98	16.11	1,596,427	+0.13(+0.79%)
Dec 22, 2009	16.10	16.15	15.94	15.98	2,214,403	-0.07(-0.43%)
Dec 21, 2009	16.01	16.25	16.00	16.05	2,115,231	+0.07(+0.43%)
Dec 18, 2009	15.90	16.01	15.72	15.98	3,275,206	+0.14(+0.86%)
Dec 17, 2009	15.78	15.91	15.67	15.85	2,484,008	-0.14(-0.86%)
Dec 16, 2009	16.06	16.10	15.81	15.98	3,146,124	-0.06(-0.36%)
Dec 15, 2009	16.00	16.12	15.94	16.04	2,214,132	-0.03(-0.21%)
Dec 14, 2009	16.14	16.15	15.98	16.07	3,124,493	+0.19(+1.22%)
Dec 11, 2009	15.40	15.90	15.37	15.88	3,844,810	+0.48(+3.11%)
Dec 10, 2009	15.35	15.54	15.30	15.40	2,587,620	+0.11(+0.75%)
Dec 09, 2009	15.25	15.32	15.17	15.29	1,965,346	+0.03(+0.22%)
Dec 08, 2009	15.37	15.38	15.20	15.25	3,196,450	-0.13(-0.82%)
Dec 07, 2009	15.24	15.44	15.22	15.38	5,701,187	-0.04(-0.26%)
Dec 04, 2009	15.61	15.78	15.27	15.42	6,487,783	-0.05(-0.29%)
Dec 03, 2009	15.41	15.63	15.35	15.46	3,062,182	+0.11(+0.74%)
Dec 02, 2009	15.20	15.39	15.13	15.35	4,324,221	+0.18(+1.17%)
Dec 01, 2009	14.92	15.18	14.87	15.17	4,349,492	+0.34(+2.27%)
Nov 30, 2009	14.58	14.84	14.54	14.84	4,208,789	+0.23(+1.60%)
Nov 27, 2009	14.61	14.72	14.48	14.60	1,335,973	-0.24(-1.62%)
Nov 25, 2009	14.74	14.88	14.68	14.84	2,550,859	+0.22(+1.52%)
Nov 24, 2009	14.66	14.71	14.50	14.62	2,708,460	+0.01(+0.04%)
Nov 23, 2009	14.47	14.68	14.47	14.61	2,167,623	+0.18(+1.27%)
Nov 20, 2009	14.42	14.48	14.33	14.43	3,705,071	-0.04(-0.28%)
Nov 19, 2009	14.70	14.73	14.41	14.47	3,309,020	-0.30(-2.05%)
Nov 18, 2009	14.76	14.81	14.67	14.77	1,926,897	-0.01(-0.04%)
Nov 17, 2009	14.72	14.85	14.70	14.78	1,902,014	+0.06(+0.39%)
Nov 16, 2009	14.70	14.84	14.65	14.72	3,616,374	+0.04(+0.27%)
Nov 13, 2009	14.58	14.74	14.51	14.68	2,276,285	+0.18(+1.26%)
Nov 12, 2009	14.58	14.64	14.44	14.50	2,407,510	-0.13(-0.90%)
Nov 11, 2009	14.65	14.69	14.53	14.63	2,721,685	+0.06(+0.39%)
Nov 10, 2009	14.45	14.60	14.45	14.57	3,217,086	+0.09(+0.59%)
Nov 09, 2009	14.19	14.49	14.13	14.49	2,841,357	+0.40(+2.84%)
Nov 06, 2009	14.09	14.21	14.01	14.09	2,356,401	-0.04(-0.28%)
Nov 05, 2009	13.86	14.14	13.84	14.13	2,507,711	+0.32(+2.31%)
Nov 04, 2009	13.69	13.97	13.68	13.81	3,412,926	+0.15(+1.09%)
Nov 03, 2009	13.70	13.73	13.57	13.66	3,801,156	-0.09(-0.62%)

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.