Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	14.86	15.10	14.70	15.02	822,933	+0.19(+1.26%)
Jan 28, 2010	15.12	15.12	14.68	14.83	668,976	-0.33(-2.16%)
Jan 27, 2010	15.07	15.27	15.00	15.16	526,245	-0.02(-0.13%)
Jan 26, 2010	15.28	15.39	15.17	15.18	260,193	-0.10(-0.65%)
Jan 25, 2010	15.28	15.37	15.15	15.28	432,753	+0.07(+0.46%)
Jan 22, 2010	15.40	15.50	15.17	15.21	432,354	-0.23(-1.49%)
Jan 21, 2010	15.33	15.53	15.00	15.44	942,015	+0.11(+0.70%)
Jan 20, 2010	15.46	15.63	15.33	15.33	423,225	-0.30(-1.92%)
Jan 19, 2010	15.50	15.70	15.42	15.63	407,328	+0.08(+0.51%)
Jan 15, 2010	15.51	15.55	15.55	15.55	2,058,300	-0.01(-0.04%)
Jan 14, 2010	15.43	15.66	15.42	15.56	289,908	+0.01(+0.04%)
Jan 13, 2010	15.38	15.63	15.33	15.55	314,523	+0.07(+0.43%)
Jan 12, 2010	15.58	15.72	15.33	15.49	566,082	-0.36(-2.27%)
Jan 11, 2010	15.93	15.96	15.67	15.85	1,089,228	-0.32(-1.98%)
Jan 08, 2010	16.75	16.93	15.80	16.17	1,661,526	-0.78(-4.60%)
Jan 07, 2010	17.15	17.24	16.87	16.95	330,768	-0.17(-0.99%)
Jan 06, 2010	16.91	17.18	16.82	17.12	352,554	+0.24(+1.40%)
Jan 05, 2010	16.67	16.93	16.63	16.88	360,030	+0.23(+1.36%)
Jan 04, 2010	16.47	16.92	16.00	16.65	528,513	+0.31(+1.92%)
Dec 31, 2009	16.10	16.34	16.34	16.34	2,438,100	+0.19(+1.18%)
Dec 30, 2009	15.78	16.16	15.73	16.15	322,059	+0.20(+1.27%)
Dec 29, 2009	15.91	16.01	15.82	15.95	195,042	+0.02(+0.13%)
Dec 28, 2009	15.93	15.95	15.68	15.93	192,378	-0.01(-0.04%)
Dec 24, 2009	15.83	15.93	15.72	15.93	73,674	+0.11(+0.72%)
Dec 23, 2009	15.58	15.83	15.45	15.82	245,256	+0.33(+2.11%)
Dec 22, 2009	15.35	15.52	15.26	15.49	211,407	+0.12(+0.78%)
Dec 21, 2009	15.19	15.48	15.16	15.37	237,885	+0.21(+1.38%)
Dec 18, 2009	15.20	15.30	15.01	15.16	601,194	+0.13(+0.89%)
Dec 17, 2009	14.79	15.12	14.71	15.03	585,975	+0.08(+0.56%)
Dec 16, 2009	14.96	14.99	14.65	14.95	813,717	+0.15(+0.99%)
Dec 15, 2009	14.92	15.18	14.78	14.80	530,298	-0.20(-1.36%)
Dec 14, 2009	15.00	15.04	14.92	15.00	392,430	+0.03(+0.18%)
Dec 11, 2009	15.07	15.07	14.87	14.98	223,053	-0.05(-0.35%)
Dec 10, 2009	15.40	15.55	14.94	15.03	163,497	-0.23(-1.51%)
Dec 09, 2009	15.26	15.34	14.96	15.26	155,460	-0.10(-0.63%)
Dec 08, 2009	15.70	15.70	15.31	15.36	220,350	-0.41(-2.58%)
Dec 07, 2009	15.67	15.79	15.34	15.76	259,242	+0.05(+0.32%)
Dec 04, 2009	15.15	15.71	15.01	15.71	479,142	+0.80(+5.39%)
Dec 03, 2009	15.19	15.26	14.85	14.91	218,814	-0.18(-1.17%)
Dec 02, 2009	15.11	15.50	14.95	15.09	438,114	+0.07(+0.44%)
Dec 01, 2009	15.12	15.33	14.97	15.02	364,635	+0.07(+0.47%)
Nov 30, 2009	14.98	14.98	14.60	14.95	714,555	-0.03(-0.18%)
Nov 27, 2009	14.89	15.21	14.76	14.98	213,057	-0.23(-1.53%)
Nov 25, 2009	15.33	15.41	15.17	15.21	278,058	-0.12(-0.80%)
Nov 24, 2009	15.51	15.51	15.21	15.33	173,697	-0.12(-0.78%)
Nov 23, 2009	15.65	15.96	15.40	15.45	484,593	+0.06(+0.37%)
Nov 20, 2009	15.46	15.58	15.29	15.40	326,205	-0.15(-0.99%)
Nov 19, 2009	15.89	15.89	15.52	15.55	383,889	-0.52(-3.24%)
Nov 18, 2009	16.30	16.40	15.94	16.07	271,599	-0.31(-1.87%)
Nov 17, 2009	16.48	16.52	16.22	16.38	163,596	-0.15(-0.91%)
Nov 16, 2009	15.92	16.63	15.92	16.53	391,920	+0.69(+4.34%)
Nov 13, 2009	15.53	15.91	15.42	15.84	288,537	+0.36(+2.30%)
Nov 12, 2009	15.75	15.91	15.41	15.48	377,184	-0.25(-1.59%)
Nov 11, 2009	15.66	16.13	15.56	15.73	454,164	+0.25(+1.64%)
Nov 10, 2009	15.39	15.91	15.03	15.48	942,453	+0.09(+0.56%)
Nov 09, 2009	15.01	15.40	14.88	15.39	628,242	+0.61(+4.15%)
Nov 06, 2009	15.44	15.55	14.61	14.78	711,582	-0.85(-5.44%)
Nov 05, 2009	14.64	15.75	14.64	15.63	666,072	+1.07(+7.37%)
Nov 04, 2009	14.83	14.87	14.54	14.56	933,855	-0.20(-1.36%)
Nov 03, 2009	14.80	15.09	14.55	14.76	1,062,735	-0.24(-1.58%)

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.