Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.68	19.33	18.68	19.06	292,672	+0.45(+2.42%)
Jan 28, 2010	19.01	19.13	18.38	18.61	244,807	-0.30(-1.59%)
Jan 27, 2010	19.20	19.22	18.68	18.91	308,813	-0.28(-1.46%)
Jan 26, 2010	19.48	19.55	19.18	19.19	226,847	-0.32(-1.64%)
Jan 25, 2010	19.76	19.76	19.35	19.51	323,721	-0.05(-0.26%)
Jan 22, 2010	20.08	20.31	19.44	19.56	256,273	-0.52(-2.59%)
Jan 21, 2010	19.93	20.22	19.73	20.08	444,663	+0.21(+1.06%)
Jan 20, 2010	19.55	19.95	19.38	19.87	182,127	+0.07(+0.35%)
Jan 19, 2010	19.60	19.95	19.51	19.80	317,085	+0.14(+0.71%)
Jan 15, 2010	20.24	19.66	19.66	19.66	180,300	-0.51(-2.53%)
Jan 14, 2010	20.09	20.36	20.09	20.17	252,553	-0.12(-0.59%)
Jan 13, 2010	20.45	20.57	20.11	20.29	573,912	+0.00(+0.00%)
Jan 12, 2010	20.79	21.10	19.93	20.29	354,644	-0.77(-3.66%)
Jan 11, 2010	21.31	21.31	20.94	21.06	208,454	-0.04(-0.19%)
Jan 08, 2010	20.57	21.10	20.23	21.10	309,049	+0.50(+2.43%)
Jan 07, 2010	19.50	20.81	19.39	20.60	384,776	+1.14(+5.86%)
Jan 06, 2010	19.01	19.65	18.98	19.46	289,523	+0.45(+2.37%)
Jan 05, 2010	18.69	19.08	18.50	19.01	271,570	+0.39(+2.09%)
Jan 04, 2010	18.34	18.65	18.15	18.62	323,384	+0.54(+2.99%)
Dec 31, 2009	18.66	18.08	18.08	18.08	143,800	-0.54(-2.90%)
Dec 30, 2009	18.82	19.15	18.36	18.62	170,112	-0.38(-2.00%)
Dec 29, 2009	18.85	19.17	18.52	19.00	134,002	+0.15(+0.80%)
Dec 28, 2009	19.03	19.19	18.73	18.85	100,268	-0.16(-0.84%)
Dec 24, 2009	18.79	19.17	18.73	19.01	48,745	+0.20(+1.06%)
Dec 23, 2009	18.67	18.91	18.29	18.81	145,738	+0.23(+1.24%)
Dec 22, 2009	18.31	18.73	18.22	18.58	217,555	+0.39(+2.14%)
Dec 21, 2009	17.58	18.28	17.41	18.19	344,800	+0.74(+4.24%)
Dec 18, 2009	17.35	17.66	17.27	17.45	459,507	+0.03(+0.17%)
Dec 17, 2009	17.40	17.54	17.17	17.42	206,263	-0.31(-1.75%)
Dec 16, 2009	17.93	18.01	17.49	17.73	304,136	+0.19(+1.08%)
Dec 15, 2009	17.36	17.90	17.33	17.54	448,469	+0.18(+1.04%)
Dec 14, 2009	17.23	17.38	17.20	17.36	298,668	+0.01(+0.06%)
Dec 11, 2009	17.24	17.52	17.08	17.35	139,035	+0.15(+0.87%)
Dec 10, 2009	17.93	17.95	17.20	17.20	314,006	-0.55(-3.10%)
Dec 09, 2009	17.64	17.88	17.26	17.75	247,232	+0.05(+0.28%)
Dec 08, 2009	17.71	17.88	17.40	17.70	306,983	-0.23(-1.28%)
Dec 07, 2009	17.58	17.96	17.47	17.93	236,864	+0.30(+1.70%)
Dec 04, 2009	17.37	17.80	17.18	17.63	351,015	+0.45(+2.62%)
Dec 03, 2009	17.32	17.40	16.97	17.18	303,324	-0.02(-0.12%)
Dec 02, 2009	17.00	17.64	17.00	17.20	196,913	+0.12(+0.70%)
Dec 01, 2009	16.89	17.19	16.82	17.08	285,215	+0.46(+2.77%)
Nov 30, 2009	16.64	16.76	16.39	16.62	256,291	-0.19(-1.13%)
Nov 27, 2009	16.79	17.23	16.71	16.81	112,987	-0.60(-3.45%)
Nov 25, 2009	16.74	17.94	16.61	17.41	443,695	+0.91(+5.52%)
Nov 24, 2009	16.67	16.67	16.26	16.50	264,078	-0.20(-1.20%)
Nov 23, 2009	17.06	17.06	16.48	16.70	264,573	+0.10(+0.60%)
Nov 20, 2009	16.55	16.73	16.38	16.60	223,714	-0.15(-0.90%)
Nov 19, 2009	17.09	17.17	16.60	16.75	369,578	-0.56(-3.24%)
Nov 18, 2009	17.68	17.83	17.16	17.31	330,900	-0.31(-1.76%)
Nov 17, 2009	17.82	17.94	17.23	17.62	333,246	-0.36(-2.00%)
Nov 16, 2009	17.47	18.02	17.47	17.98	380,761	+0.60(+3.45%)
Nov 13, 2009	17.80	18.06	17.31	17.38	379,797	-0.37(-2.08%)
Nov 12, 2009	18.55	18.55	17.73	17.75	308,771	-0.69(-3.74%)
Nov 11, 2009	18.40	18.71	18.32	18.44	381,922	+0.28(+1.54%)
Nov 10, 2009	18.15	18.48	17.85	18.16	363,833	-0.01(-0.06%)
Nov 09, 2009	17.44	18.28	17.44	18.17	560,218	+0.70(+4.01%)
Nov 06, 2009	18.21	18.56	17.05	17.47	770,243	-1.22(-6.53%)
Nov 05, 2009	18.45	18.85	18.05	18.69	254,073	+0.40(+2.19%)
Nov 04, 2009	17.89	18.97	17.72	18.29	389,038	+0.61(+3.45%)
Nov 03, 2009	17.42	17.90	17.22	17.68	226,663	+0.13(+0.74%)

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.