Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	16.46	16.53	16.19	16.20	836,666	-0.11(-0.68%)
Jan 28, 2010	16.54	16.64	16.27	16.31	360,586	-0.09(-0.56%)
Jan 27, 2010	16.40	16.43	16.24	16.41	665,574	-0.06(-0.35%)
Jan 26, 2010	16.50	16.65	16.40	16.46	418,453	-0.23(-1.37%)
Jan 25, 2010	16.60	16.70	16.55	16.69	427,695	+0.33(+2.02%)
Jan 22, 2010	16.68	16.76	16.36	16.36	846,769	-0.32(-1.89%)
Jan 21, 2010	16.99	17.02	16.64	16.68	391,725	-0.33(-1.91%)
Jan 20, 2010	17.15	17.26	16.95	17.00	418,981	-0.45(-2.56%)
Jan 19, 2010	17.21	17.46	17.21	17.45	271,622	+0.27(+1.55%)
Jan 15, 2010	17.33	17.18	17.18	17.18	398,227	-0.20(-1.17%)
Jan 14, 2010	17.32	17.40	17.27	17.39	310,112	-0.00(-0.03%)
Jan 13, 2010	17.33	17.43	17.20	17.39	441,043	+0.14(+0.82%)
Jan 12, 2010	17.30	17.37	17.16	17.25	535,109	-0.18(-1.06%)
Jan 11, 2010	17.47	17.48	17.37	17.44	615,678	+0.07(+0.42%)
Jan 08, 2010	17.29	17.37	17.21	17.36	388,402	+0.09(+0.53%)
Jan 07, 2010	17.30	17.31	17.17	17.27	280,693	-0.12(-0.67%)
Jan 06, 2010	17.42	17.46	17.30	17.39	387,001	-0.09(-0.53%)
Jan 05, 2010	17.39	17.49	17.36	17.48	408,622	+0.18(+1.04%)
Jan 04, 2010	17.24	17.39	17.22	17.30	603,990	+0.36(+2.15%)
Dec 31, 2009	16.97	16.94	16.94	16.94	384,630	+0.03(+0.15%)
Dec 30, 2009	16.79	16.91	16.71	16.91	413,202	+0.08(+0.48%)
Dec 29, 2009	16.94	16.96	16.79	16.83	245,794	+0.13(+0.79%)
Dec 28, 2009	16.63	16.81	16.63	16.70	243,112	+0.09(+0.56%)
Dec 24, 2009	16.66	16.66	16.59	16.61	146,973	+0.02(+0.15%)
Dec 23, 2009	16.49	16.59	16.34	16.58	359,525	+0.23(+1.43%)
Dec 22, 2009	16.56	16.56	16.35	16.35	415,596	-0.07(-0.44%)
Dec 21, 2009	16.47	16.49	16.36	16.42	341,980	+0.03(+0.21%)
Dec 18, 2009	16.50	16.55	16.20	16.39	490,422	-0.30(-1.77%)
Dec 17, 2009	16.79	16.87	16.64	16.68	561,883	-0.27(-1.60%)
Dec 16, 2009	17.02	17.10	16.89	16.96	348,890	+0.06(+0.37%)
Dec 15, 2009	16.92	16.99	16.89	16.89	300,575	-0.15(-0.88%)
Dec 14, 2009	17.00	17.04	16.95	17.04	247,294	+0.16(+0.92%)
Dec 11, 2009	17.04	17.04	16.83	16.89	292,510	-0.08(-0.46%)
Dec 10, 2009	17.02	17.15	16.95	16.96	194,090	-0.11(-0.63%)
Dec 09, 2009	16.92	17.07	16.88	17.07	327,541	+0.19(+1.15%)
Dec 08, 2009	17.11	17.11	16.85	16.88	239,603	-0.41(-2.36%)
Dec 07, 2009	17.34	17.42	17.28	17.29	295,794	-0.08(-0.48%)
Dec 04, 2009	17.53	17.62	17.24	17.37	224,511	-0.02(-0.11%)
Dec 03, 2009	17.59	17.63	17.35	17.39	314,247	-0.16(-0.94%)
Dec 02, 2009	17.56	17.61	17.46	17.55	180,427	+0.02(+0.14%)
Dec 01, 2009	17.34	17.62	17.34	17.53	569,835	+0.45(+2.64%)
Nov 30, 2009	16.93	17.13	16.93	17.08	378,074	+0.22(+1.30%)
Nov 27, 2009	16.69	17.03	16.69	16.86	281,989	-0.53(-3.04%)
Nov 25, 2009	17.42	17.44	17.28	17.39	349,096	+0.13(+0.76%)
Nov 24, 2009	17.40	17.40	17.18	17.26	248,989	-0.14(-0.81%)
Nov 23, 2009	17.44	17.56	17.38	17.40	341,167	+0.16(+0.96%)
Nov 20, 2009	17.15	17.25	17.03	17.23	179,910	-0.10(-0.59%)
Nov 19, 2009	17.38	17.47	17.24	17.33	393,645	-0.34(-1.92%)
Nov 18, 2009	17.79	17.79	17.60	17.67	334,854	-0.13(-0.74%)
Nov 17, 2009	17.77	17.85	17.60	17.80	285,959	-0.11(-0.62%)
Nov 16, 2009	17.78	18.10	17.75	17.92	331,632	+0.17(+0.93%)
Nov 13, 2009	17.59	17.79	17.53	17.75	323,165	+0.33(+1.89%)
Nov 12, 2009	17.69	17.71	17.42	17.42	264,193	-0.30(-1.67%)
Nov 11, 2009	17.78	17.90	17.72	17.72	375,633	+0.18(+1.02%)
Nov 10, 2009	17.53	17.59	17.38	17.54	624,268	-0.27(-1.53%)
Nov 09, 2009	17.47	17.81	17.38	17.81	377,382	+0.63(+3.64%)
Nov 06, 2009	17.13	17.24	16.96	17.18	218,792	-0.01(-0.06%)
Nov 05, 2009	17.13	17.26	16.99	17.19	574,178	+0.12(+0.68%)
Nov 04, 2009	17.10	17.27	16.98	17.08	240,584	+0.17(+1.03%)
Nov 03, 2009	16.73	16.92	16.68	16.90	289,729	-0.05(-0.31%)

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.