Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	14.68	15.11	14.60	14.69	13,006,728	+0.33(+2.27%)
Jan 28, 2010	14.67	14.84	14.23	14.36	10,958,090	-0.28(-1.89%)
Jan 27, 2010	14.43	14.66	14.27	14.64	7,045,222	+0.09(+0.64%)
Jan 26, 2010	14.72	14.80	14.50	14.54	6,018,227	-0.18(-1.19%)
Jan 25, 2010	14.96	15.02	14.68	14.72	8,481,975	-0.02(-0.14%)
Jan 22, 2010	15.13	15.19	14.71	14.74	7,645,750	-0.38(-2.51%)
Jan 21, 2010	15.35	15.54	14.96	15.12	7,322,653	-0.25(-1.62%)
Jan 20, 2010	15.46	15.49	14.97	15.37	5,292,851	-0.29(-1.85%)
Jan 19, 2010	15.43	15.77	15.31	15.66	4,584,271	+0.17(+1.08%)
Jan 15, 2010	15.86	15.49	15.49	15.49	9,997,228	-0.38(-2.39%)
Jan 14, 2010	15.80	15.94	15.74	15.87	5,013,685	-0.03(-0.18%)
Jan 13, 2010	15.89	15.95	15.63	15.90	6,664,694	+0.07(+0.44%)
Jan 12, 2010	15.75	15.90	15.57	15.83	5,543,921	-0.04(-0.28%)
Jan 11, 2010	15.59	15.95	15.48	15.87	6,436,848	+0.26(+1.64%)
Jan 08, 2010	15.57	15.74	15.46	15.61	5,898,815	+0.02(+0.13%)
Jan 07, 2010	15.35	15.61	15.28	15.59	6,024,819	+0.20(+1.32%)
Jan 06, 2010	15.11	15.54	15.10	15.39	8,746,636	+0.20(+1.31%)
Jan 05, 2010	14.91	15.20	14.87	15.19	5,641,283	+0.27(+1.80%)
Jan 04, 2010	15.08	15.08	14.80	14.92	6,456,790	+0.14(+0.94%)
Dec 31, 2009	14.98	14.78	14.78	14.78	3,506,034	-0.18(-1.23%)
Dec 30, 2009	14.90	15.04	14.87	14.97	2,503,865	+0.04(+0.25%)
Dec 29, 2009	14.95	15.04	14.90	14.93	2,254,080	-0.00(-0.03%)
Dec 28, 2009	14.99	15.03	14.87	14.93	2,915,148	-0.05(-0.33%)
Dec 24, 2009	14.96	15.04	14.88	14.98	1,074,870	+0.05(+0.33%)
Dec 23, 2009	14.97	15.00	14.84	14.93	3,953,084	-0.02(-0.11%)
Dec 22, 2009	14.94	15.08	14.85	14.95	5,456,793	+0.10(+0.69%)
Dec 21, 2009	14.72	14.87	14.70	14.85	3,806,439	+0.16(+1.08%)
Dec 18, 2009	14.51	14.70	14.45	14.69	13,306,038	+0.24(+1.69%)
Dec 17, 2009	14.33	14.51	14.15	14.44	6,409,021	+0.05(+0.37%)
Dec 16, 2009	14.56	14.67	14.30	14.39	8,293,062	-0.14(-0.98%)
Dec 15, 2009	14.77	14.83	14.50	14.53	6,099,867	-0.35(-2.33%)
Dec 14, 2009	14.88	15.00	14.77	14.88	3,693,753	+0.15(+1.00%)
Dec 11, 2009	14.97	14.97	14.66	14.73	4,198,058	-0.09(-0.63%)
Dec 10, 2009	14.92	15.01	14.81	14.83	7,926,363	-0.03(-0.22%)
Dec 09, 2009	14.57	14.90	14.40	14.86	7,210,271	+0.24(+1.62%)
Dec 08, 2009	14.51	14.77	14.29	14.62	7,275,563	-0.04(-0.25%)
Dec 07, 2009	14.84	14.97	14.57	14.66	4,934,062	-0.18(-1.18%)
Dec 04, 2009	15.20	15.20	14.61	14.84	8,347,394	+0.07(+0.44%)
Dec 03, 2009	15.08	15.12	14.74	14.77	10,080,803	-0.31(-2.03%)
Dec 02, 2009	15.22	15.48	15.01	15.08	8,801,287	-0.44(-2.81%)
Dec 01, 2009	15.23	15.69	15.17	15.51	6,940,562	+0.40(+2.64%)
Nov 30, 2009	14.93	15.20	14.87	15.11	5,750,168	-0.05(-0.35%)
Nov 27, 2009	15.13	15.34	14.89	15.17	2,989,310	-0.41(-2.62%)
Nov 25, 2009	15.70	15.70	15.52	15.57	5,940,628	-0.07(-0.44%)
Nov 24, 2009	15.90	15.97	15.46	15.64	4,974,591	-0.23(-1.44%)
Nov 23, 2009	15.85	16.18	15.78	15.87	4,303,280	+0.18(+1.17%)
Nov 20, 2009	16.05	16.05	15.50	15.69	6,261,969	-0.15(-0.98%)
Nov 19, 2009	15.90	16.02	15.68	15.84	4,566,807	-0.24(-1.49%)
Nov 18, 2009	15.99	16.25	15.90	16.08	4,989,084	+0.03(+0.20%)
Nov 17, 2009	16.12	16.12	15.87	16.05	4,700,466	-0.12(-0.76%)
Nov 16, 2009	15.88	16.27	15.86	16.17	4,684,687	+0.29(+1.85%)
Nov 13, 2009	15.82	15.98	15.68	15.88	3,649,043	+0.19(+1.19%)
Nov 12, 2009	15.94	16.12	15.66	15.69	6,516,530	-0.28(-1.76%)
Nov 11, 2009	16.27	16.36	15.88	15.97	6,407,976	-0.12(-0.76%)
Nov 10, 2009	15.94	16.24	15.83	16.10	4,048,571	+0.02(+0.13%)
Nov 09, 2009	15.90	16.14	15.80	16.08	6,793,264	+0.31(+1.97%)
Nov 06, 2009	15.84	15.99	15.60	15.77	5,315,901	-0.12(-0.74%)
Nov 05, 2009	15.30	15.93	15.30	15.88	6,158,215	+0.60(+3.92%)
Nov 04, 2009	15.61	15.77	15.25	15.28	11,266,201	-0.11(-0.74%)
Nov 03, 2009	15.28	15.53	15.13	15.40	8,244,245	+0.18(+1.15%)

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.