Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	14.85	14.90	14.60	14.67	6,311	-0.17(-1.13%)
Jan 28, 2010	14.97	15.07	14.71	14.84	5,938	-0.21(-1.41%)
Jan 27, 2010	15.10	15.10	14.72	15.05	5,105	-0.05(-0.33%)
Jan 26, 2010	14.79	15.15	14.79	15.10	15,967	+0.07(+0.47%)
Jan 25, 2010	15.13	15.13	14.88	15.03	5,044	-0.10(-0.66%)
Jan 22, 2010	15.34	15.34	15.03	15.13	7,326	-0.26(-1.69%)
Jan 21, 2010	15.30	15.39	15.18	15.39	3,747	+0.10(+0.65%)
Jan 20, 2010	15.39	15.42	15.01	15.29	9,772	-0.16(-1.04%)
Jan 19, 2010	15.55	15.55	15.41	15.45	24,425	+0.05(+0.32%)
Jan 15, 2010	15.35	15.40	15.40	15.40	6,100	-0.04(-0.26%)
Jan 14, 2010	15.30	15.45	15.25	15.44	5,206	+0.04(+0.23%)
Jan 13, 2010	15.40	15.43	15.36	15.40	3,642	+0.03(+0.23%)
Jan 12, 2010	15.60	15.60	15.35	15.37	2,294	-0.26(-1.66%)
Jan 11, 2010	15.68	15.68	15.48	15.63	9,410	+0.19(+1.23%)
Jan 08, 2010	15.43	15.44	15.43	15.44	2,139	+0.02(+0.13%)
Jan 07, 2010	15.37	15.43	15.37	15.42	3,275	+0.05(+0.32%)
Jan 06, 2010	15.48	15.48	15.20	15.37	8,487	-0.03(-0.19%)
Jan 05, 2010	15.10	15.40	15.10	15.40	7,192	+0.30(+1.99%)
Jan 04, 2010	15.15	15.15	15.09	15.10	5,016	+0.07(+0.46%)
Dec 31, 2009	15.09	15.03	15.03	15.03	12,800	-0.13(-0.88%)
Dec 30, 2009	15.19	15.32	15.07	15.16	14,936	-0.15(-0.97%)
Dec 29, 2009	15.32	15.37	15.03	15.31	23,270	+0.05(+0.35%)
Dec 28, 2009	15.10	15.26	15.08	15.26	5,516	+0.18(+1.19%)
Dec 24, 2009	15.00	15.08	15.00	15.08	2,282	+0.08(+0.53%)
Dec 23, 2009	14.92	15.00	14.90	15.00	9,263	+0.07(+0.50%)
Dec 22, 2009	14.90	14.93	14.87	14.93	11,675	+0.05(+0.32%)
Dec 21, 2009	14.89	14.93	14.78	14.88	4,417	+0.06(+0.39%)
Dec 18, 2009	14.65	14.86	14.65	14.82	11,788	+0.09(+0.61%)
Dec 17, 2009	14.72	14.92	14.72	14.73	10,570	+0.01(+0.07%)
Dec 16, 2009	14.82	14.91	14.52	14.72	10,971	-0.03(-0.20%)
Dec 15, 2009	14.79	14.79	14.71	14.75	2,786	+0.09(+0.63%)
Dec 14, 2009	14.72	14.80	14.63	14.66	13,045	-0.07(-0.49%)
Dec 11, 2009	14.75	14.79	14.69	14.73	4,338	-0.04(-0.27%)
Dec 10, 2009	14.71	14.77	14.71	14.77	3,591	+0.08(+0.54%)
Dec 09, 2009	14.79	14.79	14.67	14.69	5,392	+0.04(+0.27%)
Dec 08, 2009	14.77	14.87	14.65	14.65	17,168	-0.07(-0.48%)
Dec 07, 2009	14.66	14.75	14.66	14.72	5,788	+0.04(+0.27%)
Dec 04, 2009	14.68	14.78	14.68	14.68	5,639	-0.04(-0.27%)
Dec 03, 2009	14.54	14.87	14.54	14.72	12,091	+0.16(+1.10%)
Dec 02, 2009	14.54	14.62	14.47	14.56	12,026	+0.02(+0.12%)
Dec 01, 2009	14.60	14.60	14.31	14.54	10,900	+0.08(+0.57%)
Nov 30, 2009	14.47	14.47	14.44	14.46	3,127	-0.01(-0.07%)
Nov 27, 2009	14.40	14.47	14.40	14.47	2,535	-0.18(-1.23%)
Nov 25, 2009	14.67	14.68	14.49	14.65	7,968	+0.23(+1.60%)
Nov 24, 2009	14.34	14.52	14.31	14.42	24,574	-0.23(-1.57%)
Nov 23, 2009	14.60	14.75	14.58	14.65	12,228	+0.08(+0.55%)
Nov 20, 2009	14.59	14.62	14.53	14.57	7,729	-0.06(-0.41%)
Nov 19, 2009	14.50	14.69	14.50	14.63	12,850	-0.03(-0.20%)
Nov 18, 2009	14.64	14.69	14.57	14.66	4,358	+0.02(+0.14%)
Nov 17, 2009	14.57	14.64	14.57	14.64	4,158	+0.07(+0.48%)
Nov 16, 2009	14.58	14.59	14.44	14.57	6,850	+0.07(+0.48%)
Nov 13, 2009	14.51	14.57	14.42	14.50	9,832	-0.01(-0.07%)
Nov 12, 2009	14.59	14.66	14.51	14.51	33,510	-0.08(-0.55%)
Nov 11, 2009	14.65	14.65	14.59	14.59	7,819	+0.09(+0.62%)
Nov 10, 2009	14.50	14.67	14.36	14.50	17,953	-0.01(-0.08%)
Nov 09, 2009	14.50	14.57	14.50	14.51	4,220	+0.13(+0.92%)
Nov 06, 2009	14.10	14.52	14.10	14.38	6,930	+0.08(+0.56%)
Nov 05, 2009	14.30	14.38	14.29	14.30	15,365	+0.10(+0.70%)
Nov 04, 2009	14.21	14.34	14.20	14.20	5,364	+0.06(+0.43%)
Nov 03, 2009	14.23	14.24	13.79	14.14	35,662	-0.09(-0.63%)

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.