Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	14.03	14.31	13.80	14.08	35,689	+0.04(+0.27%)
Jan 28, 2010	14.24	14.36	13.92	14.04	26,812	-0.21(-1.45%)
Jan 27, 2010	14.01	14.30	14.01	14.25	6,421	+0.21(+1.47%)
Jan 26, 2010	14.04	14.12	13.92	14.04	12,248	-0.03(-0.22%)
Jan 25, 2010	14.19	14.19	13.91	14.07	10,987	-0.02(-0.13%)
Jan 22, 2010	14.03	14.15	13.98	14.09	18,362	+0.16(+1.17%)
Jan 21, 2010	13.86	14.00	13.81	13.93	19,715	-0.17(-1.20%)
Jan 20, 2010	14.06	14.31	14.03	14.10	8,039	-0.04(-0.31%)
Jan 19, 2010	14.32	14.36	12.99	14.14	42,862	-0.14(-1.00%)
Jan 15, 2010	14.60	14.29	14.29	14.29	24,353	-0.23(-1.59%)
Jan 14, 2010	14.46	14.60	14.28	14.52	6,686	+0.04(+0.30%)
Jan 13, 2010	14.49	14.60	14.26	14.47	13,014	+0.01(+0.04%)
Jan 12, 2010	14.41	14.64	14.38	14.47	16,092	-0.07(-0.47%)
Jan 11, 2010	14.51	14.54	14.38	14.54	4,949	+0.16(+1.08%)
Jan 08, 2010	14.52	14.64	14.28	14.38	8,780	-0.28(-1.94%)
Jan 07, 2010	14.97	14.97	14.54	14.66	11,922	-0.26(-1.74%)
Jan 06, 2010	14.82	14.98	14.75	14.92	29,916	+0.04(+0.29%)
Jan 05, 2010	14.91	14.97	14.67	14.88	9,488	-0.10(-0.67%)
Jan 04, 2010	14.99	14.99	14.70	14.98	5,939	+0.22(+1.52%)
Dec 31, 2009	14.93	14.75	14.75	14.75	20,668	-0.22(-1.50%)
Dec 30, 2009	14.85	14.98	14.75	14.98	19,447	+0.13(+0.88%)
Dec 29, 2009	14.78	14.89	14.51	14.85	15,847	+0.04(+0.30%)
Dec 28, 2009	14.95	14.95	14.56	14.80	8,059	+0.37(+2.55%)
Dec 24, 2009	14.49	14.62	14.44	14.44	1,155	-0.04(-0.26%)
Dec 23, 2009	14.58	14.77	14.25	14.47	12,908	+0.00(+0.00%)
Dec 22, 2009	14.43	14.74	14.37	14.47	17,994	-0.19(-1.28%)
Dec 21, 2009	14.46	14.77	14.42	14.66	13,224	+0.25(+1.73%)
Dec 18, 2009	14.42	14.44	14.02	14.41	73,884	+0.17(+1.23%)
Dec 17, 2009	14.41	14.78	14.24	14.24	9,177	-0.52(-3.51%)
Dec 16, 2009	14.95	14.98	14.75	14.75	10,109	-0.04(-0.29%)
Dec 15, 2009	14.77	14.99	14.60	14.80	19,993	+0.03(+0.21%)
Dec 14, 2009	14.92	14.98	14.75	14.77	6,114	-0.09(-0.59%)
Dec 11, 2009	14.96	14.96	14.78	14.85	8,836	-0.09(-0.63%)
Dec 10, 2009	14.72	14.99	14.67	14.95	37,581	+0.27(+1.83%)
Dec 09, 2009	14.87	14.88	14.21	14.68	48,263	-0.23(-1.55%)
Dec 08, 2009	14.83	15.04	14.81	14.91	6,942	+0.01(+0.04%)
Dec 07, 2009	14.86	15.25	14.71	14.90	17,500	+0.02(+0.17%)
Dec 04, 2009	14.77	14.92	14.62	14.88	16,328	+0.44(+3.03%)
Dec 03, 2009	14.89	14.89	14.37	14.44	8,498	-0.43(-2.90%)
Dec 02, 2009	14.80	14.92	14.50	14.87	17,734	+0.04(+0.25%)
Dec 01, 2009	14.56	14.88	13.94	14.84	37,401	+0.37(+2.59%)
Nov 30, 2009	14.04	14.47	13.89	14.46	31,529	+0.52(+3.72%)
Nov 27, 2009	14.36	14.59	13.94	13.94	15,605	-0.42(-2.91%)
Nov 25, 2009	14.67	14.67	14.36	14.36	4,327	-0.29(-1.96%)
Nov 24, 2009	14.41	14.65	14.28	14.65	14,067	-0.13(-0.89%)
Nov 23, 2009	14.61	14.85	14.38	14.78	12,583	+0.32(+2.20%)
Nov 20, 2009	14.06	14.47	14.06	14.46	24,021	+0.35(+2.48%)
Nov 19, 2009	14.04	14.21	14.01	14.11	49,822	-0.01(-0.09%)
Nov 18, 2009	14.05	14.20	13.98	14.12	9,867	-0.09(-0.61%)
Nov 17, 2009	14.17	14.22	14.04	14.21	15,196	+0.11(+0.75%)
Nov 16, 2009	14.21	14.23	13.72	14.11	18,543	+0.07(+0.53%)
Nov 13, 2009	13.98	14.17	13.98	14.03	12,945	+0.05(+0.36%)
Nov 12, 2009	14.12	14.23	13.92	13.98	18,630	-0.17(-1.23%)
Nov 11, 2009	14.19	14.23	13.86	14.16	13,009	+0.11(+0.80%)
Nov 10, 2009	14.16	14.33	14.03	14.04	5,040	-0.16(-1.14%)
Nov 09, 2009	14.19	14.34	14.00	14.21	13,895	+0.08(+0.57%)
Nov 06, 2009	13.93	14.21	13.64	14.12	13,843	+0.05(+0.36%)
Nov 05, 2009	13.71	14.27	13.67	14.07	21,301	+0.50(+3.68%)
Nov 04, 2009	14.26	14.26	13.52	13.57	28,804	-0.64(-4.48%)
Nov 03, 2009	13.98	14.21	13.92	14.21	15,312	+0.16(+1.11%)

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.