Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.95	19.15	18.56	18.67	337,181	-0.21(-1.10%)
Jan 28, 2010	17.80	19.05	17.73	18.88	744,415	+1.19(+6.72%)
Jan 27, 2010	17.00	17.86	17.00	17.69	231,941	+0.63(+3.68%)
Jan 26, 2010	17.36	17.36	17.04	17.06	297,069	-0.40(-2.28%)
Jan 25, 2010	17.60	17.76	17.36	17.46	156,041	-0.07(-0.40%)
Jan 22, 2010	17.66	18.06	17.49	17.53	125,178	-0.14(-0.80%)
Jan 21, 2010	17.99	18.06	17.60	17.68	145,854	-0.33(-1.82%)
Jan 20, 2010	18.50	18.53	17.88	18.00	185,142	-0.63(-3.37%)
Jan 19, 2010	18.18	18.73	18.04	18.63	248,635	+0.45(+2.49%)
Jan 15, 2010	18.14	18.18	18.18	18.18	418,549	+0.10(+0.57%)
Jan 14, 2010	17.70	18.20	17.63	18.07	235,238	+0.29(+1.66%)
Jan 13, 2010	17.99	18.06	17.75	17.78	256,381	-0.21(-1.18%)
Jan 12, 2010	18.04	18.14	17.79	17.99	89,095	-0.15(-0.84%)
Jan 11, 2010	18.23	18.28	17.91	18.14	107,774	-0.08(-0.42%)
Jan 08, 2010	18.07	18.23	17.93	18.22	119,424	+0.05(+0.27%)
Jan 07, 2010	18.31	18.49	18.15	18.17	201,909	-0.20(-1.07%)
Jan 06, 2010	18.30	18.48	18.18	18.37	255,141	+0.04(+0.21%)
Jan 05, 2010	18.34	18.55	18.14	18.33	131,810	-0.07(-0.39%)
Jan 04, 2010	18.45	18.77	18.05	18.40	160,038	+0.15(+0.84%)
Dec 31, 2009	18.41	18.25	18.25	18.25	250,690	-0.13(-0.71%)
Dec 30, 2009	18.64	18.74	18.26	18.38	246,101	-0.29(-1.55%)
Dec 29, 2009	18.77	18.77	18.59	18.67	175,198	-0.05(-0.29%)
Dec 28, 2009	18.67	18.80	18.47	18.72	372,073	+0.04(+0.20%)
Dec 24, 2009	18.71	18.85	18.58	18.68	173,370	+0.00(+0.00%)
Dec 23, 2009	18.70	18.85	18.58	18.68	468,947	+0.01(+0.03%)
Dec 22, 2009	18.74	19.02	18.62	18.68	337,073	-0.05(-0.26%)
Dec 21, 2009	18.35	18.77	18.31	18.73	543,781	+0.43(+2.36%)
Dec 18, 2009	17.86	18.31	17.48	18.30	1,178,034	+0.82(+4.68%)
Dec 17, 2009	17.21	17.57	17.13	17.48	373,385	+0.28(+1.62%)
Dec 16, 2009	17.24	17.52	17.07	17.20	378,697	+0.11(+0.67%)
Dec 15, 2009	16.79	17.27	16.50	17.09	398,311	+0.34(+2.02%)
Dec 14, 2009	16.59	16.79	16.37	16.75	203,346	+0.23(+1.39%)
Dec 11, 2009	15.82	16.68	15.81	16.52	638,053	+0.75(+4.78%)
Dec 10, 2009	15.44	15.82	15.42	15.77	617,542	+0.35(+2.27%)
Dec 09, 2009	15.65	15.78	15.21	15.42	535,529	-0.34(-2.15%)
Dec 08, 2009	16.10	16.15	15.56	15.75	484,231	-0.46(-2.83%)
Dec 07, 2009	15.96	16.29	15.96	16.21	369,021	+0.21(+1.30%)
Dec 04, 2009	15.80	16.29	15.80	16.01	341,981	+0.44(+2.80%)
Dec 03, 2009	16.21	16.25	15.55	15.57	667,575	-0.60(-3.71%)
Dec 02, 2009	16.40	16.55	16.10	16.17	214,926	-0.17(-1.04%)
Dec 01, 2009	16.49	16.69	16.22	16.34	278,535	-0.02(-0.13%)
Nov 30, 2009	16.26	16.38	16.10	16.36	390,781	+0.14(+0.87%)
Nov 27, 2009	16.11	16.39	15.93	16.22	76,848	-0.31(-1.88%)
Nov 25, 2009	16.46	16.57	16.25	16.53	115,777	+0.08(+0.50%)
Nov 24, 2009	16.56	16.56	16.29	16.45	503,612	-0.01(-0.03%)
Nov 23, 2009	16.50	16.67	16.35	16.45	156,805	+0.09(+0.57%)
Nov 20, 2009	16.39	16.51	16.34	16.36	98,711	-0.07(-0.40%)
Nov 19, 2009	16.83	16.84	16.37	16.43	121,300	-0.40(-2.40%)
Nov 18, 2009	16.84	16.87	16.52	16.83	106,860	-0.01(-0.06%)
Nov 17, 2009	16.64	16.86	16.52	16.84	192,278	+0.09(+0.52%)
Nov 16, 2009	16.49	17.00	16.45	16.75	134,984	+0.32(+1.96%)
Nov 13, 2009	16.22	16.46	15.93	16.43	229,188	+0.14(+0.87%)
Nov 12, 2009	16.46	16.70	16.26	16.29	122,993	-0.25(-1.52%)
Nov 11, 2009	17.00	17.00	16.29	16.54	385,349	-0.32(-1.91%)
Nov 10, 2009	17.29	17.45	16.65	16.86	375,192	-0.46(-2.65%)
Nov 09, 2009	16.98	17.32	16.73	17.32	266,136	+0.50(+2.95%)
Nov 06, 2009	16.28	16.84	16.21	16.82	548,432	+0.48(+2.94%)
Nov 05, 2009	16.55	16.72	16.26	16.34	659,776	-0.14(-0.83%)
Nov 04, 2009	16.72	16.74	16.43	16.48	182,596	-0.22(-1.34%)
Nov 03, 2009	16.46	16.72	16.37	16.70	391,901	+0.10(+0.59%)

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.