Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.03	18.58	17.69	17.81	496,311	-0.18(-0.98%)
Jan 28, 2010	18.12	18.70	17.56	17.99	366,482	-0.11(-0.58%)
Jan 27, 2010	17.96	18.41	17.80	18.10	547,360	+0.03(+0.15%)
Jan 26, 2010	18.41	18.92	17.92	18.07	565,002	-0.38(-2.05%)
Jan 25, 2010	19.14	19.14	18.30	18.45	572,037	-0.57(-3.00%)
Jan 22, 2010	18.89	19.59	18.30	19.02	871,130	-0.62(-3.18%)
Jan 21, 2010	19.27	20.20	18.93	19.64	769,748	+0.35(+1.82%)
Jan 20, 2010	19.45	19.79	18.95	19.29	411,092	-0.32(-1.61%)
Jan 19, 2010	18.94	19.61	18.67	19.61	303,960	+0.73(+3.86%)
Jan 15, 2010	19.02	18.88	18.88	18.88	364,855	-0.18(-0.92%)
Jan 14, 2010	17.99	19.13	17.87	19.05	463,051	+1.07(+5.96%)
Jan 13, 2010	17.84	18.17	17.42	17.98	288,716	+0.18(+1.04%)
Jan 12, 2010	17.69	18.01	17.61	17.80	505,240	-0.03(-0.15%)
Jan 11, 2010	18.38	18.40	17.80	17.82	321,273	-0.51(-2.78%)
Jan 08, 2010	17.56	18.44	17.49	18.33	495,506	+0.70(+3.99%)
Jan 07, 2010	17.18	17.68	16.85	17.63	269,393	+0.47(+2.77%)
Jan 06, 2010	17.40	17.58	17.12	17.16	262,495	-0.22(-1.26%)
Jan 05, 2010	17.62	17.77	17.16	17.38	303,033	-0.33(-1.84%)
Jan 04, 2010	17.56	17.82	17.47	17.70	175,090	+0.39(+2.23%)
Dec 31, 2009	17.30	17.31	17.31	17.31	237,469	-0.02(-0.10%)
Dec 30, 2009	17.49	17.70	17.04	17.33	181,624	-0.32(-1.79%)
Dec 29, 2009	17.65	17.83	17.50	17.65	144,757	+0.04(+0.20%)
Dec 28, 2009	17.58	17.72	17.43	17.61	115,998	+0.08(+0.45%)
Dec 24, 2009	17.37	17.63	17.34	17.53	58,191	+0.21(+1.22%)
Dec 23, 2009	17.39	17.79	17.25	17.32	258,268	+0.02(+0.10%)
Dec 22, 2009	17.13	17.37	16.93	17.31	208,037	+0.23(+1.34%)
Dec 21, 2009	16.87	17.20	16.66	17.08	444,083	+0.12(+0.73%)
Dec 18, 2009	16.66	16.96	16.36	16.95	615,675	+0.44(+2.66%)
Dec 17, 2009	16.54	16.74	16.40	16.51	279,184	-0.11(-0.69%)
Dec 16, 2009	17.11	17.16	16.46	16.63	257,288	-0.33(-1.92%)
Dec 15, 2009	17.10	17.21	16.88	16.95	204,829	-0.16(-0.92%)
Dec 14, 2009	16.99	17.19	16.87	17.11	192,642	+0.13(+0.78%)
Dec 11, 2009	16.91	17.16	16.77	16.98	126,115	+0.13(+0.78%)
Dec 10, 2009	16.98	17.19	16.62	16.85	167,418	-0.06(-0.36%)
Dec 09, 2009	17.42	17.42	16.67	16.91	444,998	-0.54(-3.12%)
Dec 08, 2009	17.32	17.59	17.11	17.45	386,395	+0.04(+0.20%)
Dec 07, 2009	16.69	17.45	16.60	17.42	372,810	+0.83(+5.03%)
Dec 04, 2009	16.42	17.02	16.28	16.58	282,258	+0.58(+3.62%)
Dec 03, 2009	16.60	16.94	15.97	16.00	292,808	-0.59(-3.55%)
Dec 02, 2009	16.50	16.90	16.49	16.59	270,314	+0.10(+0.59%)
Dec 01, 2009	16.58	16.91	16.35	16.50	254,560	+0.11(+0.70%)
Nov 30, 2009	16.19	16.48	16.00	16.38	434,678	+0.13(+0.81%)
Nov 27, 2009	16.11	16.82	16.10	16.25	183,809	-0.50(-2.99%)
Nov 25, 2009	16.78	17.01	16.69	16.75	200,835	+0.03(+0.16%)
Nov 24, 2009	16.85	17.02	16.42	16.73	294,542	-0.06(-0.37%)
Nov 23, 2009	16.36	16.92	16.32	16.79	358,306	+0.67(+4.14%)
Nov 20, 2009	16.25	16.55	16.09	16.12	325,374	-0.15(-0.92%)
Nov 19, 2009	16.33	16.52	16.10	16.27	484,531	-0.18(-1.12%)
Nov 18, 2009	16.37	16.47	16.15	16.45	478,567	+0.11(+0.70%)
Nov 17, 2009	15.75	16.35	15.68	16.34	530,976	+0.54(+3.45%)
Nov 16, 2009	15.62	15.96	15.51	15.79	376,837	+0.38(+2.45%)
Nov 13, 2009	15.70	15.82	15.27	15.42	306,673	-0.24(-1.52%)
Nov 12, 2009	15.62	16.39	15.48	15.65	608,486	-0.08(-0.50%)
Nov 11, 2009	15.37	15.78	15.23	15.73	416,777	+0.58(+3.83%)
Nov 10, 2009	15.13	15.40	14.96	15.15	507,165	-0.04(-0.23%)
Nov 09, 2009	15.12	15.21	14.92	15.19	811,239	+0.28(+1.89%)
Nov 06, 2009	14.78	15.14	14.71	14.91	474,946	-0.04(-0.29%)
Nov 05, 2009	14.87	15.12	14.64	14.95	439,986	+0.20(+1.37%)
Nov 04, 2009	14.94	15.07	14.66	14.75	684,314	-0.19(-1.29%)
Nov 03, 2009	15.06	15.17	14.74	14.94	702,068	-0.22(-1.45%)

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.