Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	14.68	14.80	14.20	14.31	3,698,598	-0.68(-4.53%)
Jan 28, 2010	15.12	15.25	14.96	14.99	2,446,512	-0.05(-0.36%)
Jan 27, 2010	14.84	15.07	14.71	15.04	5,813,784	+0.07(+0.48%)
Jan 26, 2010	14.94	15.06	14.74	14.97	3,124,637	-0.00(-0.02%)
Jan 25, 2010	15.12	15.12	14.85	14.97	3,282,284	-0.00(-0.02%)
Jan 22, 2010	15.13	15.22	14.92	14.98	4,134,524	-0.23(-1.53%)
Jan 21, 2010	15.11	15.33	14.94	15.21	3,814,847	+0.15(+1.03%)
Jan 20, 2010	14.96	15.07	14.80	15.05	3,453,848	-0.18(-1.18%)
Jan 19, 2010	15.33	15.35	15.12	15.23	2,432,420	-0.14(-0.91%)
Jan 15, 2010	15.51	15.37	15.37	15.37	7,423,285	-0.15(-0.94%)
Jan 14, 2010	15.80	15.84	15.48	15.52	3,477,860	-0.34(-2.11%)
Jan 13, 2010	15.90	16.00	15.73	15.86	1,778,402	-0.05(-0.29%)
Jan 12, 2010	16.03	16.08	15.70	15.90	3,745,398	-0.29(-1.77%)
Jan 11, 2010	16.33	16.40	16.06	16.19	5,909,081	-0.07(-0.44%)
Jan 08, 2010	15.73	16.37	15.73	16.26	7,055,593	+0.53(+3.35%)
Jan 07, 2010	15.83	15.93	15.53	15.73	2,994,279	-0.14(-0.87%)
Jan 06, 2010	15.91	16.06	15.87	15.87	2,267,333	+0.00(+0.00%)
Jan 05, 2010	15.76	15.91	15.69	15.87	3,132,314	+0.16(+1.00%)
Jan 04, 2010	15.78	15.90	15.61	15.71	1,928,993	+0.13(+0.86%)
Dec 31, 2009	15.64	15.58	15.58	15.58	2,627,044	+0.05(+0.33%)
Dec 30, 2009	15.63	15.68	15.49	15.53	1,040,928	-0.15(-0.97%)
Dec 29, 2009	15.79	15.83	15.57	15.68	1,588,234	+0.14(+0.92%)
Dec 28, 2009	15.66	15.66	15.45	15.53	508,658	-0.05(-0.31%)
Dec 24, 2009	15.45	15.68	15.44	15.58	593,335	+0.10(+0.67%)
Dec 23, 2009	15.61	15.69	15.46	15.48	1,937,424	+0.01(+0.04%)
Dec 22, 2009	15.33	15.50	15.25	15.47	1,651,841	+0.02(+0.11%)
Dec 21, 2009	15.33	15.58	15.23	15.46	2,195,466	+0.37(+2.45%)
Dec 18, 2009	15.19	15.30	15.04	15.09	2,528,286	-0.06(-0.40%)
Dec 17, 2009	15.23	15.29	15.06	15.15	1,894,846	-0.34(-2.22%)
Dec 16, 2009	15.45	15.61	15.36	15.49	2,343,070	+0.08(+0.54%)
Dec 15, 2009	15.63	15.63	15.36	15.41	3,861,211	-0.28(-1.79%)
Dec 14, 2009	15.69	15.70	15.64	15.69	2,505,379	+0.12(+0.79%)
Dec 11, 2009	16.09	16.10	15.49	15.57	3,915,364	-0.47(-2.91%)
Dec 10, 2009	15.81	16.08	15.81	16.03	3,644,703	+0.31(+1.99%)
Dec 09, 2009	15.63	15.76	15.51	15.72	3,044,921	+0.05(+0.31%)
Dec 08, 2009	15.61	15.70	15.43	15.67	4,735,959	-0.13(-0.85%)
Dec 07, 2009	15.50	15.93	15.48	15.81	5,757,760	+0.29(+1.87%)
Dec 04, 2009	15.39	15.59	15.35	15.52	7,743,768	+0.37(+2.46%)
Dec 03, 2009	15.31	15.40	15.14	15.14	1,921,246	-0.16(-1.07%)
Dec 02, 2009	15.39	15.39	15.14	15.31	3,100,628	-0.12(-0.76%)
Dec 01, 2009	15.28	15.63	15.26	15.43	2,986,612	+0.35(+2.34%)
Nov 30, 2009	15.02	15.22	15.01	15.07	2,627,344	+0.03(+0.17%)
Nov 27, 2009	14.78	15.18	14.56	15.05	1,410,563	-0.36(-2.33%)
Nov 25, 2009	15.41	15.51	15.29	15.41	2,734,844	+0.08(+0.50%)
Nov 24, 2009	15.61	15.61	15.28	15.33	2,706,525	-0.24(-1.55%)
Nov 23, 2009	15.60	15.81	15.52	15.57	2,808,194	+0.12(+0.80%)
Nov 20, 2009	15.44	15.47	15.34	15.45	2,333,648	-0.05(-0.31%)
Nov 19, 2009	15.59	15.66	15.29	15.49	2,855,309	-0.22(-1.42%)
Nov 18, 2009	15.83	15.85	15.63	15.72	1,748,753	-0.04(-0.27%)
Nov 17, 2009	15.50	15.77	15.49	15.76	1,626,220	+0.12(+0.77%)
Nov 16, 2009	15.66	15.76	15.59	15.64	1,950,304	+0.07(+0.46%)
Nov 13, 2009	15.46	15.57	15.29	15.57	2,932,260	+0.27(+1.78%)
Nov 12, 2009	15.44	15.59	15.26	15.30	3,332,986	-0.26(-1.68%)
Nov 11, 2009	15.53	15.66	15.44	15.56	2,375,165	+0.20(+1.29%)
Nov 10, 2009	15.34	15.46	15.26	15.36	2,905,791	+0.01(+0.07%)
Nov 09, 2009	15.02	15.37	15.00	15.35	4,221,955	+0.56(+3.78%)
Nov 06, 2009	14.66	14.91	14.53	14.79	2,620,808	+0.02(+0.14%)
Nov 05, 2009	14.54	14.77	14.54	14.77	3,014,914	+0.32(+2.20%)
Nov 04, 2009	14.56	14.78	14.42	14.45	5,374,197	+0.13(+0.88%)
Nov 03, 2009	14.40	14.53	14.22	14.32	10,413,729	+0.38(+2.73%)

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.