Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	15.25	15.44	15.16	15.29	817,320	+0.10(+0.63%)
Jan 28, 2010	15.07	15.32	15.05	15.20	1,097,479	+0.22(+1.44%)
Jan 27, 2010	14.81	14.99	14.80	14.98	795,384	+0.12(+0.80%)
Jan 26, 2010	14.74	14.93	14.60	14.86	537,801	+0.03(+0.22%)
Jan 25, 2010	14.67	14.85	14.52	14.83	877,276	+0.29(+1.99%)
Jan 22, 2010	14.69	14.79	14.48	14.54	739,940	-0.25(-1.70%)
Jan 21, 2010	15.03	15.06	14.75	14.79	850,937	-0.22(-1.46%)
Jan 20, 2010	14.96	15.04	14.81	15.01	611,982	-0.11(-0.73%)
Jan 19, 2010	15.35	15.35	15.01	15.12	780,643	-0.23(-1.49%)
Jan 15, 2010	15.45	15.35	15.35	15.35	638,504	-0.15(-0.95%)
Jan 14, 2010	15.40	15.55	15.33	15.50	556,810	+0.11(+0.71%)
Jan 13, 2010	15.22	15.47	14.95	15.39	847,137	+0.28(+1.85%)
Jan 12, 2010	15.24	15.31	15.03	15.11	964,137	-0.23(-1.49%)
Jan 11, 2010	15.37	15.51	15.29	15.34	705,806	-0.00(-0.03%)
Jan 08, 2010	15.09	15.38	15.05	15.34	671,671	+0.21(+1.36%)
Jan 07, 2010	15.31	15.32	14.94	15.14	946,617	-0.18(-1.17%)
Jan 06, 2010	14.93	15.42	14.93	15.31	1,343,035	+0.49(+3.27%)
Jan 05, 2010	15.02	15.09	14.73	14.83	839,032	-0.12(-0.80%)
Jan 04, 2010	14.99	15.02	14.85	14.95	438,385	+0.17(+1.18%)
Dec 31, 2009	14.76	14.77	14.77	14.77	671,684	+0.11(+0.72%)
Dec 30, 2009	14.63	14.68	14.54	14.67	593,743	-0.06(-0.40%)
Dec 29, 2009	14.84	14.91	14.70	14.73	515,464	+0.07(+0.47%)
Dec 28, 2009	14.75	14.76	14.64	14.66	170,715	-0.03(-0.19%)
Dec 24, 2009	14.64	14.77	14.58	14.69	137,172	+0.00(+0.03%)
Dec 23, 2009	14.63	14.74	14.55	14.68	712,280	+0.16(+1.14%)
Dec 22, 2009	14.55	14.66	14.48	14.52	946,497	+0.00(+0.03%)
Dec 21, 2009	14.56	14.65	14.47	14.51	369,965	+0.11(+0.73%)
Dec 18, 2009	14.74	14.81	14.34	14.41	529,351	-0.26(-1.75%)
Dec 17, 2009	14.69	14.72	14.53	14.66	788,818	-0.11(-0.74%)
Dec 16, 2009	14.79	14.85	14.68	14.77	843,107	+0.11(+0.75%)
Dec 15, 2009	14.68	14.71	14.59	14.66	1,253,461	-0.06(-0.40%)
Dec 14, 2009	14.78	14.78	14.68	14.72	314,526	-0.18(-1.20%)
Dec 11, 2009	14.90	15.04	14.70	14.90	512,873	-0.03(-0.21%)
Dec 10, 2009	14.70	14.97	14.61	14.93	755,037	+0.19(+1.31%)
Dec 09, 2009	14.78	14.86	14.50	14.74	875,517	+0.00(+0.00%)
Dec 08, 2009	15.01	15.03	14.70	14.74	809,093	-0.42(-2.75%)
Dec 07, 2009	14.84	15.30	14.81	15.16	641,460	+0.34(+2.32%)
Dec 04, 2009	14.95	15.11	14.76	14.81	747,770	+0.05(+0.37%)
Dec 03, 2009	14.93	14.98	14.76	14.76	489,432	-0.18(-1.23%)
Dec 02, 2009	15.04	15.07	14.85	14.94	528,365	-0.03(-0.21%)
Dec 01, 2009	14.69	15.01	14.66	14.98	867,610	+0.45(+3.09%)
Nov 30, 2009	14.19	14.60	14.19	14.53	1,116,022	+0.27(+1.86%)
Nov 27, 2009	14.14	14.34	14.01	14.26	286,198	-0.26(-1.80%)
Nov 25, 2009	14.38	14.57	14.37	14.52	1,116,974	+0.30(+2.09%)
Nov 24, 2009	14.26	14.34	14.16	14.22	1,036,234	-0.07(-0.51%)
Nov 23, 2009	14.32	14.47	14.23	14.30	796,349	+0.16(+1.10%)
Nov 20, 2009	14.15	14.21	14.03	14.14	440,463	-0.09(-0.61%)
Nov 19, 2009	14.50	14.50	14.18	14.23	1,233,079	-0.32(-2.17%)
Nov 18, 2009	14.67	14.78	14.42	14.54	815,633	-0.24(-1.64%)
Nov 17, 2009	14.54	14.82	14.51	14.79	1,311,381	+0.12(+0.84%)
Nov 16, 2009	14.58	14.67	14.49	14.66	1,111,198	+0.17(+1.20%)
Nov 13, 2009	14.48	14.55	14.42	14.49	586,906	+0.03(+0.22%)
Nov 12, 2009	14.74	14.76	14.40	14.46	801,573	-0.29(-1.96%)
Nov 11, 2009	15.03	15.05	14.73	14.75	1,180,585	-0.11(-0.77%)
Nov 10, 2009	14.80	14.98	14.74	14.86	1,268,687	-0.08(-0.55%)
Nov 09, 2009	15.09	15.24	14.92	14.94	1,195,077	+0.18(+1.24%)
Nov 06, 2009	14.53	14.84	14.53	14.76	1,533,032	+0.03(+0.22%)
Nov 05, 2009	14.68	14.83	14.50	14.73	1,593,715	-0.09(-0.62%)
Nov 04, 2009	14.72	14.98	14.62	14.82	1,829,884	+0.23(+1.57%)
Nov 03, 2009	14.53	14.69	14.30	14.59	1,333,116	+0.06(+0.41%)

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.