Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	13.26	13.54	13.09	13.28	412,907	+0.16(+1.23%)
Jan 28, 2010	13.23	13.24	12.95	13.12	435,388	-0.12(-0.88%)
Jan 27, 2010	13.10	13.43	13.09	13.23	306,210	+0.13(+1.03%)
Jan 26, 2010	13.05	13.22	12.84	13.10	356,806	+0.04(+0.27%)
Jan 25, 2010	13.15	13.15	12.92	13.06	299,249	+0.01(+0.07%)
Jan 22, 2010	13.06	13.35	13.01	13.05	389,476	+0.01(+0.07%)
Jan 21, 2010	13.35	13.43	12.92	13.05	414,378	-0.28(-2.09%)
Jan 20, 2010	13.56	13.56	13.16	13.32	429,185	-0.33(-2.43%)
Jan 19, 2010	13.62	13.72	13.34	13.66	526,310	+0.04(+0.26%)
Jan 15, 2010	14.24	13.62	13.62	13.62	611,215	-0.63(-4.41%)
Jan 14, 2010	14.58	14.58	14.16	14.25	311,159	-0.33(-2.28%)
Jan 13, 2010	14.50	14.65	14.35	14.58	225,778	+0.17(+1.18%)
Jan 12, 2010	14.80	14.88	14.32	14.41	386,079	-0.49(-3.31%)
Jan 11, 2010	15.19	15.19	14.80	14.90	363,548	-0.33(-2.18%)
Jan 08, 2010	15.10	15.28	15.06	15.23	190,739	+0.00(+0.00%)
Jan 07, 2010	15.15	15.27	15.04	15.23	246,555	+0.04(+0.29%)
Jan 06, 2010	15.12	15.38	15.08	15.19	334,966	+0.03(+0.18%)
Jan 05, 2010	15.25	15.26	15.09	15.16	221,222	-0.10(-0.65%)
Jan 04, 2010	14.81	15.36	14.80	15.26	372,278	+0.46(+3.09%)
Dec 31, 2009	15.23	14.80	14.80	14.80	219,565	-0.39(-2.60%)
Dec 30, 2009	14.90	15.32	14.85	15.20	344,478	+0.22(+1.50%)
Dec 29, 2009	14.80	14.99	14.66	14.97	924,883	+0.26(+1.77%)
Dec 28, 2009	15.04	15.14	14.66	14.71	319,122	-0.30(-1.97%)
Dec 24, 2009	15.06	15.24	14.97	15.01	87,867	+0.02(+0.12%)
Dec 23, 2009	14.84	15.14	14.77	14.99	283,211	+0.14(+0.97%)
Dec 22, 2009	14.67	14.97	14.67	14.85	245,235	+0.25(+1.72%)
Dec 21, 2009	14.41	14.84	14.41	14.60	295,617	+0.19(+1.31%)
Dec 18, 2009	14.93	14.93	14.36	14.41	1,122,718	-0.39(-2.61%)
Dec 17, 2009	15.23	15.34	14.77	14.80	335,517	-0.54(-3.54%)
Dec 16, 2009	15.25	15.41	15.23	15.34	523,542	+0.13(+0.86%)
Dec 15, 2009	15.20	15.28	14.96	15.21	597,651	+0.00(+0.00%)
Dec 14, 2009	15.08	15.23	15.06	15.21	409,756	+0.09(+0.59%)
Dec 11, 2009	15.27	15.30	14.97	15.12	341,694	-0.09(-0.59%)
Dec 10, 2009	15.67	15.69	15.13	15.21	521,955	-0.30(-1.91%)
Dec 09, 2009	15.86	15.93	15.45	15.50	799,242	-0.22(-1.37%)
Dec 08, 2009	15.76	16.08	15.34	15.72	830,936	-0.07(-0.45%)
Dec 07, 2009	15.61	15.95	15.51	15.79	639,185	+0.12(+0.74%)
Dec 04, 2009	15.86	16.15	15.50	15.67	980,144	+0.35(+2.28%)
Dec 03, 2009	15.37	15.46	15.24	15.32	427,477	+0.03(+0.18%)
Dec 02, 2009	14.94	15.36	14.85	15.30	324,578	+0.37(+2.46%)
Dec 01, 2009	14.62	15.00	14.62	14.93	238,511	+0.38(+2.59%)
Nov 30, 2009	14.62	14.67	14.29	14.55	336,846	-0.09(-0.61%)
Nov 27, 2009	14.62	14.91	14.49	14.64	110,124	-0.43(-2.86%)
Nov 25, 2009	14.78	15.16	14.69	15.07	368,519	+0.41(+2.82%)
Nov 24, 2009	14.70	14.80	14.38	14.66	221,530	-0.11(-0.73%)
Nov 23, 2009	14.84	15.00	14.55	14.77	333,721	+0.14(+0.98%)
Nov 20, 2009	14.65	14.89	14.52	14.62	171,436	-0.12(-0.79%)
Nov 19, 2009	15.16	15.16	14.58	14.74	225,049	-0.52(-3.41%)
Nov 18, 2009	15.47	15.50	15.14	15.26	154,028	-0.19(-1.22%)
Nov 17, 2009	15.35	15.49	15.22	15.45	207,709	+0.11(+0.70%)
Nov 16, 2009	15.21	15.51	15.19	15.34	548,534	+0.11(+0.71%)
Nov 13, 2009	14.97	15.34	14.74	15.23	411,945	+0.36(+2.41%)
Nov 12, 2009	15.02	15.12	14.60	14.88	417,766	-0.03(-0.18%)
Nov 11, 2009	15.39	15.39	14.48	14.90	426,621	-0.35(-2.29%)
Nov 10, 2009	14.90	15.43	14.90	15.25	568,245	+0.31(+2.10%)
Nov 09, 2009	14.80	14.94	14.66	14.94	316,111	+0.36(+2.46%)
Nov 06, 2009	14.32	14.70	14.29	14.58	332,441	+0.01(+0.06%)
Nov 05, 2009	14.20	14.65	14.19	14.57	514,209	+0.44(+3.11%)
Nov 04, 2009	14.69	14.70	14.13	14.13	386,408	-0.44(-3.02%)
Nov 03, 2009	14.19	14.70	14.04	14.57	485,129	+0.32(+2.27%)

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.