Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.93	19.13	18.54	18.65	337,546	-0.21(-1.10%)
Jan 28, 2010	17.78	19.03	17.71	18.86	745,221	+1.19(+6.72%)
Jan 27, 2010	16.98	17.84	16.98	17.67	232,192	+0.63(+3.68%)
Jan 26, 2010	17.34	17.34	17.02	17.05	297,391	-0.40(-2.28%)
Jan 25, 2010	17.58	17.74	17.34	17.44	156,210	-0.07(-0.40%)
Jan 22, 2010	17.64	18.04	17.47	17.51	125,313	-0.14(-0.80%)
Jan 21, 2010	17.97	18.04	17.59	17.66	146,012	-0.33(-1.82%)
Jan 20, 2010	18.48	18.51	17.86	17.98	185,342	-0.63(-3.37%)
Jan 19, 2010	18.16	18.71	18.02	18.61	248,904	+0.45(+2.49%)
Jan 15, 2010	18.12	18.16	18.16	18.16	419,002	+0.10(+0.57%)
Jan 14, 2010	17.68	18.18	17.61	18.05	235,492	+0.29(+1.66%)
Jan 13, 2010	17.97	18.04	17.73	17.76	256,659	-0.21(-1.18%)
Jan 12, 2010	18.02	18.12	17.77	17.97	89,192	-0.15(-0.84%)
Jan 11, 2010	18.21	18.26	17.89	18.12	107,891	-0.08(-0.42%)
Jan 08, 2010	18.05	18.21	17.91	18.20	119,553	+0.05(+0.27%)
Jan 07, 2010	18.29	18.47	18.13	18.15	202,128	-0.20(-1.07%)
Jan 06, 2010	18.28	18.46	18.16	18.35	255,417	+0.04(+0.21%)
Jan 05, 2010	18.32	18.53	18.12	18.31	131,952	-0.07(-0.39%)
Jan 04, 2010	18.43	18.75	18.03	18.38	160,211	+0.15(+0.84%)
Dec 31, 2009	18.39	18.23	18.23	18.23	250,961	-0.13(-0.71%)
Dec 30, 2009	18.62	18.72	18.24	18.36	246,367	-0.29(-1.55%)
Dec 29, 2009	18.75	18.75	18.57	18.65	175,388	-0.05(-0.29%)
Dec 28, 2009	18.65	18.78	18.45	18.70	372,475	+0.04(+0.20%)
Dec 24, 2009	18.69	18.83	18.56	18.66	173,557	+0.00(+0.00%)
Dec 23, 2009	18.68	18.83	18.56	18.66	469,455	+0.01(+0.03%)
Dec 22, 2009	18.72	19.00	18.60	18.66	337,438	-0.05(-0.26%)
Dec 21, 2009	18.33	18.75	18.29	18.71	544,369	+0.43(+2.36%)
Dec 18, 2009	17.84	18.29	17.47	18.28	1,179,309	+0.82(+4.68%)
Dec 17, 2009	17.19	17.55	17.11	17.46	373,789	+0.28(+1.62%)
Dec 16, 2009	17.22	17.50	17.06	17.18	379,107	+0.11(+0.67%)
Dec 15, 2009	16.77	17.25	16.48	17.07	398,742	+0.34(+2.02%)
Dec 14, 2009	16.57	16.77	16.35	16.73	203,566	+0.23(+1.39%)
Dec 11, 2009	15.80	16.66	15.80	16.50	638,744	+0.75(+4.78%)
Dec 10, 2009	15.42	15.80	15.40	15.75	618,210	+0.35(+2.27%)
Dec 09, 2009	15.63	15.76	15.19	15.40	536,109	-0.34(-2.15%)
Dec 08, 2009	16.08	16.13	15.54	15.74	484,755	-0.46(-2.83%)
Dec 07, 2009	15.94	16.27	15.94	16.20	369,421	+0.21(+1.30%)
Dec 04, 2009	15.79	16.27	15.79	15.99	342,351	+0.44(+2.80%)
Dec 03, 2009	16.19	16.23	15.54	15.55	668,298	-0.60(-3.71%)
Dec 02, 2009	16.38	16.53	16.08	16.15	215,159	-0.17(-1.04%)
Dec 01, 2009	16.47	16.67	16.20	16.32	278,836	-0.02(-0.13%)
Nov 30, 2009	16.24	16.36	16.08	16.34	391,204	+0.14(+0.87%)
Nov 27, 2009	16.09	16.37	15.92	16.20	76,932	-0.31(-1.88%)
Nov 25, 2009	16.44	16.55	16.23	16.51	115,902	+0.08(+0.50%)
Nov 24, 2009	16.54	16.54	16.27	16.43	504,157	-0.01(-0.03%)
Nov 23, 2009	16.48	16.65	16.34	16.43	156,975	+0.09(+0.57%)
Nov 20, 2009	16.37	16.49	16.32	16.34	98,817	-0.07(-0.40%)
Nov 19, 2009	16.81	16.82	16.35	16.41	121,431	-0.40(-2.40%)
Nov 18, 2009	16.82	16.85	16.51	16.81	106,975	-0.01(-0.06%)
Nov 17, 2009	16.63	16.84	16.50	16.82	192,486	+0.09(+0.52%)
Nov 16, 2009	16.47	16.98	16.43	16.73	135,130	+0.32(+1.96%)
Nov 13, 2009	16.21	16.44	15.92	16.41	229,437	+0.14(+0.87%)
Nov 12, 2009	16.45	16.69	16.24	16.27	123,127	-0.25(-1.52%)
Nov 11, 2009	16.98	16.98	16.27	16.52	385,766	-0.32(-1.91%)
Nov 10, 2009	17.27	17.43	16.64	16.84	375,598	-0.46(-2.65%)
Nov 09, 2009	16.96	17.30	16.71	17.30	266,424	+0.50(+2.95%)
Nov 06, 2009	16.27	16.82	16.19	16.81	549,025	+0.48(+2.94%)
Nov 05, 2009	16.53	16.70	16.24	16.33	660,490	-0.14(-0.83%)
Nov 04, 2009	16.70	16.72	16.41	16.46	182,794	-0.22(-1.34%)
Nov 03, 2009	16.44	16.70	16.35	16.69	392,325	+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.