Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	16.65	16.84	16.43	16.68	188,148	+0.04(+0.24%)
Jan 28, 2010	16.57	16.89	16.37	16.64	199,863	-0.03(-0.18%)
Jan 27, 2010	16.14	16.69	16.00	16.67	291,990	+0.42(+2.58%)
Jan 26, 2010	15.60	16.68	15.51	16.25	278,006	+0.55(+3.50%)
Jan 25, 2010	15.93	16.01	15.66	15.70	92,373	-0.18(-1.13%)
Jan 22, 2010	15.90	16.24	15.72	15.88	192,118	-0.09(-0.56%)
Jan 21, 2010	16.29	16.30	15.77	15.97	120,785	-0.34(-2.08%)
Jan 20, 2010	15.91	16.38	15.68	16.31	304,160	+0.30(+1.87%)
Jan 19, 2010	15.58	16.05	15.48	16.01	177,514	+0.45(+2.89%)
Jan 15, 2010	15.83	15.56	15.56	15.56	232,200	-0.20(-1.27%)
Jan 14, 2010	15.80	16.00	15.69	15.76	196,415	-0.10(-0.63%)
Jan 13, 2010	15.87	15.98	15.56	15.86	122,654	-0.03(-0.19%)
Jan 12, 2010	15.91	16.15	15.59	15.89	93,788	-0.09(-0.56%)
Jan 11, 2010	15.62	16.01	15.62	15.98	147,811	+0.36(+2.30%)
Jan 08, 2010	15.86	16.00	15.47	15.62	210,044	-0.38(-2.38%)
Jan 07, 2010	15.73	16.13	15.53	16.00	153,461	+0.20(+1.27%)
Jan 06, 2010	15.60	15.93	15.37	15.80	181,877	+0.24(+1.54%)
Jan 05, 2010	16.00	16.20	15.38	15.56	218,940	-0.46(-2.87%)
Jan 04, 2010	15.84	16.04	15.59	16.02	139,045	+0.40(+2.56%)
Dec 31, 2009	15.92	15.62	15.62	15.62	383,200	-0.29(-1.82%)
Dec 30, 2009	15.63	15.92	15.34	15.91	144,846	+0.33(+2.12%)
Dec 29, 2009	15.28	15.84	15.25	15.58	171,285	+0.28(+1.83%)
Dec 28, 2009	15.40	15.41	15.16	15.30	128,496	+0.00(+0.00%)
Dec 24, 2009	15.24	15.44	15.05	15.30	86,146	+0.07(+0.46%)
Dec 23, 2009	15.10	15.26	14.94	15.23	220,979	+0.18(+1.20%)
Dec 22, 2009	15.15	15.25	14.91	15.05	381,414	-0.22(-1.44%)
Dec 21, 2009	15.44	15.86	15.15	15.27	244,296	-0.16(-1.04%)
Dec 18, 2009	15.46	15.53	15.12	15.43	187,374	+0.11(+0.72%)
Dec 17, 2009	15.62	15.78	15.32	15.32	92,125	-0.30(-1.92%)
Dec 16, 2009	15.75	15.78	15.40	15.62	218,375	-0.10(-0.64%)
Dec 15, 2009	15.28	15.74	15.12	15.72	469,554	+0.37(+2.41%)
Dec 14, 2009	15.05	15.50	14.91	15.35	373,537	+0.25(+1.66%)
Dec 11, 2009	15.07	15.29	15.00	15.10	551,365	+0.03(+0.20%)
Dec 10, 2009	14.92	15.16	14.92	15.07	1,106,484	+0.18(+1.21%)
Dec 09, 2009	15.56	15.65	14.76	14.89	3,394,437	-0.60(-3.87%)
Dec 08, 2009	15.78	15.96	15.35	15.49	232,216	-0.51(-3.19%)
Dec 07, 2009	16.51	16.58	15.82	16.00	110,628	-0.59(-3.56%)
Dec 04, 2009	16.26	16.72	16.03	16.59	150,284	+0.52(+3.24%)
Dec 03, 2009	16.20	16.39	16.00	16.07	93,693	-0.22(-1.35%)
Dec 02, 2009	17.21	17.21	16.19	16.29	101,546	-0.78(-4.57%)
Dec 01, 2009	17.12	17.44	16.81	17.07	82,000	+0.12(+0.71%)
Nov 30, 2009	17.03	17.21	16.84	16.95	363,803	-0.16(-0.94%)
Nov 27, 2009	17.14	17.25	16.49	17.11	85,867	-0.13(-0.75%)
Nov 25, 2009	17.16	17.39	17.14	17.24	34,507	-0.06(-0.35%)
Nov 24, 2009	17.50	17.50	17.21	17.30	37,107	-0.17(-0.97%)
Nov 23, 2009	16.86	17.57	16.61	17.47	77,468	+0.79(+4.74%)
Nov 20, 2009	16.90	17.00	16.50	16.68	143,971	-1.10(-6.19%)
Nov 19, 2009	17.39	17.97	17.02	17.78	218,673	+0.39(+2.24%)
Nov 18, 2009	16.90	17.70	16.82	17.39	152,288	+0.50(+2.96%)
Nov 17, 2009	16.49	17.15	16.25	16.89	250,423	+0.65(+4.00%)
Nov 16, 2009	15.18	16.69	15.18	16.24	429,253	+1.23(+8.19%)
Nov 13, 2009	16.25	16.50	14.96	15.01	654,372	-0.39(-2.53%)
Nov 12, 2009	15.15	15.50	14.82	15.40	317,401	+0.19(+1.25%)
Nov 11, 2009	15.50	15.52	15.20	15.21	229,695	-0.19(-1.23%)
Nov 10, 2009	15.47	15.62	15.35	15.40	61,500	-0.07(-0.45%)
Nov 09, 2009	15.57	15.82	15.40	15.47	44,383	-0.19(-1.21%)
Nov 06, 2009	15.62	15.71	15.38	15.66	28,883	+0.07(+0.45%)
Nov 05, 2009	15.56	15.82	15.50	15.59	51,005	-0.03(-0.19%)
Nov 04, 2009	15.82	15.97	15.57	15.62	79,663	-0.19(-1.20%)
Nov 03, 2009	15.70	15.91	15.66	15.81	29,310	+0.04(+0.25%)

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.