Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	13.77	13.77	13.55	13.69	1,156,451	+0.03(+0.19%)
Jan 28, 2010	13.76	13.87	13.62	13.66	716,557	-0.05(-0.39%)
Jan 27, 2010	13.75	13.75	13.56	13.71	867,146	-0.04(-0.31%)
Jan 26, 2010	13.78	13.81	13.58	13.75	614,516	-0.05(-0.35%)
Jan 25, 2010	13.91	13.91	13.69	13.80	682,488	+0.01(+0.10%)
Jan 22, 2010	13.97	14.03	13.76	13.79	878,009	-0.25(-1.80%)
Jan 21, 2010	14.35	14.36	13.96	14.04	965,553	-0.21(-1.44%)
Jan 20, 2010	14.26	14.26	14.02	14.25	830,774	-0.12(-0.82%)
Jan 19, 2010	14.35	14.38	14.20	14.37	913,694	+0.01(+0.06%)
Jan 15, 2010	14.60	14.36	14.36	14.36	3,578,249	-0.23(-1.55%)
Jan 14, 2010	14.66	14.71	14.52	14.58	654,787	-0.12(-0.82%)
Jan 13, 2010	14.39	14.82	14.36	14.70	1,054,046	+0.30(+2.07%)
Jan 12, 2010	14.27	14.41	14.23	14.41	971,621	+0.10(+0.71%)
Jan 11, 2010	14.32	14.37	14.19	14.30	838,799	+0.05(+0.37%)
Jan 08, 2010	14.26	14.26	14.09	14.25	811,203	-0.00(-0.02%)
Jan 07, 2010	14.42	14.42	14.19	14.25	802,597	-0.14(-0.98%)
Jan 06, 2010	14.22	14.42	14.20	14.39	1,497,779	+0.20(+1.39%)
Jan 05, 2010	14.30	14.37	14.03	14.20	1,507,878	-0.15(-1.04%)
Jan 04, 2010	14.29	14.46	14.28	14.35	1,169,058	+0.06(+0.43%)
Dec 31, 2009	14.48	14.29	14.29	14.29	2,571,749	-0.12(-0.85%)
Dec 30, 2009	14.41	14.52	14.38	14.41	1,044,322	-0.05(-0.33%)
Dec 29, 2009	14.33	14.53	14.30	14.46	1,064,598	+0.12(+0.86%)
Dec 28, 2009	14.24	14.35	14.18	14.33	800,444	+0.09(+0.62%)
Dec 24, 2009	14.17	14.26	14.14	14.25	292,818	+0.12(+0.83%)
Dec 23, 2009	14.07	14.16	13.98	14.13	1,423,627	+0.13(+0.95%)
Dec 22, 2009	13.94	14.02	13.86	13.99	984,974	+0.03(+0.25%)
Dec 21, 2009	13.97	14.08	13.91	13.96	894,749	-0.03(-0.23%)
Dec 18, 2009	14.13	14.13	13.90	13.99	1,846,439	-0.01(-0.08%)
Dec 17, 2009	14.16	14.19	14.00	14.00	1,269,104	-0.23(-1.65%)
Dec 16, 2009	14.37	14.41	14.14	14.24	1,135,627	-0.04(-0.28%)
Dec 15, 2009	14.25	14.37	14.23	14.28	1,303,019	+0.06(+0.41%)
Dec 14, 2009	14.31	14.39	14.21	14.22	1,898,178	+0.09(+0.62%)
Dec 11, 2009	13.99	14.23	13.96	14.13	1,435,822	+0.18(+1.26%)
Dec 10, 2009	13.87	14.03	13.83	13.95	1,071,765	+0.13(+0.93%)
Dec 09, 2009	13.95	14.06	13.59	13.83	1,588,754	-0.07(-0.52%)
Dec 08, 2009	14.32	14.79	13.82	13.90	3,510,138	-0.03(-0.21%)
Dec 07, 2009	13.94	14.08	13.78	13.93	2,901,866	+0.04(+0.31%)
Dec 04, 2009	13.83	13.93	13.63	13.89	1,664,107	+0.47(+3.54%)
Dec 03, 2009	13.43	13.61	13.38	13.41	1,259,422	-0.07(-0.51%)
Dec 02, 2009	13.58	13.69	13.42	13.48	1,664,861	-0.14(-1.04%)
Dec 01, 2009	13.78	13.81	13.62	13.62	1,723,642	-0.02(-0.17%)
Nov 30, 2009	13.40	13.66	13.34	13.65	1,662,596	+0.21(+1.55%)
Nov 27, 2009	13.40	13.53	13.24	13.44	692,351	-0.19(-1.39%)
Nov 25, 2009	13.70	13.73	13.47	13.63	1,680,052	-0.16(-1.14%)
Nov 24, 2009	13.84	13.87	13.62	13.78	1,600,394	-0.07(-0.52%)
Nov 23, 2009	13.70	13.87	13.64	13.86	713,808	+0.28(+2.06%)
Nov 20, 2009	13.41	13.62	13.07	13.58	1,128,637	+0.12(+0.89%)
Nov 19, 2009	13.51	13.51	13.27	13.46	647,084	-0.14(-1.00%)
Nov 18, 2009	13.69	13.75	13.54	13.59	649,338	-0.13(-0.93%)
Nov 17, 2009	13.61	13.75	13.59	13.72	509,654	+0.04(+0.29%)
Nov 16, 2009	13.64	13.74	13.56	13.68	713,414	+0.08(+0.61%)
Nov 13, 2009	13.61	13.68	13.47	13.60	862,638	+0.09(+0.63%)
Nov 12, 2009	13.64	13.65	13.47	13.51	749,932	-0.08(-0.61%)
Nov 11, 2009	13.53	13.63	13.45	13.59	857,122	+0.09(+0.69%)
Nov 10, 2009	13.46	13.55	13.42	13.50	1,179,060	+0.08(+0.58%)
Nov 09, 2009	13.28	13.43	13.25	13.42	1,121,437	+0.24(+1.84%)
Nov 06, 2009	13.07	13.27	13.07	13.18	772,342	+0.07(+0.53%)
Nov 05, 2009	12.97	13.19	12.97	13.11	1,021,927	+0.21(+1.65%)
Nov 04, 2009	12.91	13.09	12.74	12.90	1,448,448	-0.06(-0.43%)
Nov 03, 2009	13.07	13.11	12.79	12.95	1,172,610	-0.15(-1.12%)

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.