Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	15.18	15.31	15.06	15.11	321,936	-0.06(-0.37%)
Jan 28, 2010	15.32	15.36	14.98	15.16	256,379	-0.15(-0.95%)
Jan 27, 2010	15.08	15.31	15.04	15.31	534,386	+0.13(+0.88%)
Jan 26, 2010	15.29	15.50	15.14	15.17	479,787	-0.21(-1.39%)
Jan 25, 2010	15.47	15.50	15.17	15.39	306,038	+0.03(+0.17%)
Jan 22, 2010	15.56	15.69	15.21	15.36	868,749	-0.20(-1.26%)
Jan 21, 2010	15.80	15.89	15.54	15.56	442,518	-0.26(-1.64%)
Jan 20, 2010	15.86	15.89	15.69	15.82	431,294	-0.10(-0.62%)
Jan 19, 2010	15.88	16.01	15.83	15.92	383,312	+0.07(+0.45%)
Jan 15, 2010	16.10	15.84	15.84	15.84	956,349	-0.21(-1.28%)
Jan 14, 2010	16.00	16.06	15.87	16.05	234,026	+0.05(+0.30%)
Jan 13, 2010	15.94	16.05	15.89	16.00	229,228	+0.15(+0.92%)
Jan 12, 2010	15.83	16.00	15.80	15.86	215,225	-0.05(-0.34%)
Jan 11, 2010	15.97	15.97	15.72	15.91	279,885	+0.02(+0.11%)
Jan 08, 2010	15.86	15.99	15.81	15.89	284,159	-0.07(-0.45%)
Jan 07, 2010	15.87	15.99	15.69	15.96	350,310	+0.10(+0.62%)
Jan 06, 2010	15.97	16.07	15.81	15.86	575,997	-0.13(-0.80%)
Jan 05, 2010	16.17	16.17	15.90	15.99	497,143	-0.16(-1.01%)
Jan 04, 2010	16.13	16.23	16.05	16.16	295,954	+0.17(+1.08%)
Dec 31, 2009	16.23	15.98	15.98	15.98	379,717	-0.26(-1.63%)
Dec 30, 2009	16.11	16.29	16.07	16.25	212,261	+0.03(+0.18%)
Dec 29, 2009	16.35	16.35	16.13	16.22	202,164	-0.09(-0.57%)
Dec 28, 2009	16.36	16.39	16.24	16.31	435,028	-0.04(-0.26%)
Dec 24, 2009	16.19	16.42	16.19	16.35	136,318	+0.18(+1.12%)
Dec 23, 2009	16.15	16.25	16.02	16.17	200,252	+0.07(+0.44%)
Dec 22, 2009	15.94	16.16	15.90	16.10	340,908	+0.22(+1.37%)
Dec 21, 2009	15.97	16.11	15.84	15.88	426,684	-0.04(-0.26%)
Dec 18, 2009	16.05	16.10	15.81	15.92	1,435,283	-0.00(-0.02%)
Dec 17, 2009	15.88	15.97	15.78	15.93	304,244	-0.01(-0.09%)
Dec 16, 2009	16.01	16.11	15.81	15.94	299,143	+0.02(+0.11%)
Dec 15, 2009	15.99	16.04	15.91	15.92	363,217	-0.16(-0.98%)
Dec 14, 2009	15.99	16.12	15.99	16.08	266,581	+0.12(+0.75%)
Dec 11, 2009	15.96	16.04	15.86	15.96	224,738	+0.04(+0.26%)
Dec 10, 2009	15.90	16.05	15.89	15.92	360,207	+0.11(+0.70%)
Dec 09, 2009	15.82	15.84	15.61	15.81	231,812	+0.02(+0.13%)
Dec 08, 2009	15.67	15.93	15.67	15.79	429,641	+0.06(+0.38%)
Dec 07, 2009	15.93	16.09	15.69	15.73	292,288	-0.21(-1.33%)
Dec 04, 2009	16.11	16.19	15.77	15.94	886,817	+0.14(+0.89%)
Dec 03, 2009	16.08	16.25	15.77	15.80	683,373	-0.17(-1.06%)
Dec 02, 2009	16.03	16.16	15.94	15.97	653,600	-0.01(-0.06%)
Dec 01, 2009	15.96	16.05	15.79	15.98	645,687	+0.13(+0.84%)
Nov 30, 2009	15.61	15.88	15.44	15.85	616,543	+0.21(+1.35%)
Nov 27, 2009	15.77	15.91	15.64	15.64	276,178	-0.43(-2.70%)
Nov 25, 2009	16.17	16.23	16.07	16.07	306,038	-0.07(-0.46%)
Nov 24, 2009	16.15	16.17	16.07	16.14	349,732	-0.01(-0.06%)
Nov 23, 2009	16.06	16.19	15.99	16.15	368,910	+0.32(+1.99%)
Nov 20, 2009	15.84	15.94	15.77	15.84	426,543	-0.13(-0.80%)
Nov 19, 2009	16.17	16.18	15.90	15.97	390,611	-0.35(-2.17%)
Nov 18, 2009	16.26	16.39	16.19	16.32	479,757	+0.06(+0.35%)
Nov 17, 2009	15.95	16.30	15.95	16.26	468,920	+0.27(+1.67%)
Nov 16, 2009	15.97	16.07	15.89	16.00	343,966	+0.08(+0.52%)
Nov 13, 2009	15.78	15.93	15.63	15.91	453,704	+0.21(+1.31%)
Nov 12, 2009	15.78	15.90	15.68	15.71	413,713	-0.12(-0.73%)
Nov 11, 2009	15.96	15.96	15.71	15.82	291,327	+0.04(+0.23%)
Nov 10, 2009	15.68	15.87	15.68	15.79	315,813	+0.04(+0.28%)
Nov 09, 2009	15.72	15.77	15.58	15.74	295,883	+0.21(+1.38%)
Nov 06, 2009	15.46	15.71	15.46	15.53	311,210	-0.07(-0.48%)
Nov 05, 2009	15.55	15.62	15.45	15.60	432,003	+0.15(+1.00%)
Nov 04, 2009	15.72	15.72	15.43	15.45	837,457	-0.18(-1.14%)
Nov 03, 2009	15.13	15.63	14.97	15.63	1,199,123	+0.53(+3.51%)

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.