Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	15.25	15.44	15.15	15.29	817,535	+0.10(+0.63%)
Jan 28, 2010	15.06	15.32	15.04	15.19	1,097,767	+0.22(+1.44%)
Jan 27, 2010	14.81	14.99	14.79	14.98	795,593	+0.12(+0.80%)
Jan 26, 2010	14.74	14.93	14.59	14.86	537,943	+0.03(+0.22%)
Jan 25, 2010	14.67	14.85	14.51	14.82	877,507	+0.29(+1.99%)
Jan 22, 2010	14.68	14.78	14.47	14.54	740,135	-0.25(-1.70%)
Jan 21, 2010	15.03	15.06	14.75	14.79	851,161	-0.22(-1.46%)
Jan 20, 2010	14.95	15.04	14.81	15.01	612,143	-0.11(-0.73%)
Jan 19, 2010	15.34	15.34	15.01	15.12	780,848	-0.23(-1.49%)
Jan 15, 2010	15.44	15.35	15.35	15.35	638,672	-0.15(-0.95%)
Jan 14, 2010	15.40	15.55	15.32	15.49	556,957	+0.11(+0.71%)
Jan 13, 2010	15.21	15.47	14.94	15.38	847,360	+0.28(+1.85%)
Jan 12, 2010	15.24	15.31	15.02	15.10	964,391	-0.23(-1.49%)
Jan 11, 2010	15.37	15.50	15.29	15.33	705,991	-0.00(-0.03%)
Jan 08, 2010	15.09	15.38	15.05	15.34	671,848	+0.21(+1.36%)
Jan 07, 2010	15.31	15.32	14.93	15.13	946,866	-0.18(-1.17%)
Jan 06, 2010	14.92	15.42	14.92	15.31	1,343,389	+0.49(+3.27%)
Jan 05, 2010	15.02	15.09	14.72	14.82	839,252	-0.12(-0.80%)
Jan 04, 2010	14.99	15.02	14.85	14.94	438,500	+0.17(+1.18%)
Dec 31, 2009	14.76	14.77	14.77	14.77	671,861	+0.11(+0.72%)
Dec 30, 2009	14.62	14.67	14.54	14.66	593,899	-0.06(-0.40%)
Dec 29, 2009	14.84	14.90	14.70	14.72	515,599	+0.07(+0.47%)
Dec 28, 2009	14.75	14.76	14.64	14.66	170,760	-0.03(-0.19%)
Dec 24, 2009	14.63	14.77	14.58	14.68	137,208	+0.00(+0.03%)
Dec 23, 2009	14.62	14.73	14.55	14.68	712,468	+0.16(+1.14%)
Dec 22, 2009	14.55	14.66	14.48	14.51	946,746	+0.00(+0.03%)
Dec 21, 2009	14.56	14.65	14.47	14.51	370,063	+0.11(+0.73%)
Dec 18, 2009	14.73	14.81	14.33	14.40	529,491	-0.26(-1.75%)
Dec 17, 2009	14.69	14.72	14.53	14.66	789,025	-0.11(-0.74%)
Dec 16, 2009	14.79	14.84	14.68	14.77	843,329	+0.11(+0.75%)
Dec 15, 2009	14.67	14.71	14.59	14.66	1,253,791	-0.06(-0.40%)
Dec 14, 2009	14.77	14.77	14.68	14.72	314,609	-0.18(-1.20%)
Dec 11, 2009	14.90	15.04	14.70	14.90	513,008	-0.03(-0.22%)
Dec 10, 2009	14.70	14.96	14.61	14.93	755,236	+0.19(+1.31%)
Dec 09, 2009	14.78	14.85	14.50	14.74	875,747	+0.00(+0.00%)
Dec 08, 2009	15.00	15.03	14.70	14.74	809,306	-0.42(-2.75%)
Dec 07, 2009	14.84	15.29	14.81	15.15	641,629	+0.34(+2.32%)
Dec 04, 2009	14.94	15.10	14.76	14.81	747,967	+0.05(+0.37%)
Dec 03, 2009	14.93	14.98	14.75	14.76	489,561	-0.18(-1.23%)
Dec 02, 2009	15.04	15.07	14.84	14.94	528,504	-0.03(-0.21%)
Dec 01, 2009	14.69	15.01	14.66	14.97	867,839	+0.45(+3.09%)
Nov 30, 2009	14.19	14.60	14.19	14.52	1,116,316	+0.27(+1.86%)
Nov 27, 2009	14.13	14.34	14.01	14.26	286,273	-0.26(-1.80%)
Nov 25, 2009	14.38	14.56	14.37	14.52	1,117,268	+0.30(+2.09%)
Nov 24, 2009	14.26	14.33	14.16	14.22	1,036,507	-0.07(-0.51%)
Nov 23, 2009	14.32	14.46	14.23	14.29	796,558	+0.16(+1.10%)
Nov 20, 2009	14.14	14.21	14.03	14.14	440,579	-0.09(-0.61%)
Nov 19, 2009	14.50	14.50	14.18	14.22	1,233,404	-0.32(-2.17%)
Nov 18, 2009	14.66	14.77	14.41	14.54	815,847	-0.24(-1.64%)
Nov 17, 2009	14.54	14.82	14.50	14.78	1,311,726	+0.12(+0.84%)
Nov 16, 2009	14.57	14.66	14.48	14.66	1,111,491	+0.17(+1.20%)
Nov 13, 2009	14.47	14.55	14.42	14.49	587,061	+0.03(+0.22%)
Nov 12, 2009	14.74	14.76	14.40	14.45	801,784	-0.29(-1.96%)
Nov 11, 2009	15.02	15.05	14.72	14.74	1,180,895	-0.11(-0.77%)
Nov 10, 2009	14.79	14.97	14.74	14.86	1,269,021	-0.08(-0.55%)
Nov 09, 2009	15.09	15.24	14.91	14.94	1,195,392	+0.18(+1.24%)
Nov 06, 2009	14.52	14.83	14.52	14.76	1,533,436	+0.03(+0.22%)
Nov 05, 2009	14.67	14.82	14.50	14.72	1,594,135	-0.09(-0.62%)
Nov 04, 2009	14.72	14.98	14.62	14.82	1,830,365	+0.23(+1.57%)
Nov 03, 2009	14.52	14.69	14.29	14.59	1,333,467	+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.