Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	16.19	16.32	15.91	15.95	381,313	-0.21(-1.28%)
Jan 28, 2010	16.49	16.49	15.95	16.16	316,404	-0.39(-2.35%)
Jan 27, 2010	16.43	16.57	16.32	16.55	117,826	+0.00(+0.00%)
Jan 26, 2010	16.56	16.75	16.48	16.55	47,160	-0.11(-0.68%)
Jan 25, 2010	16.82	16.84	16.60	16.66	96,263	+0.22(+1.34%)
Jan 22, 2010	16.71	16.84	16.39	16.44	114,029	-0.39(-2.35%)
Jan 21, 2010	17.24	17.33	16.72	16.84	241,677	-0.47(-2.71%)
Jan 20, 2010	17.46	17.46	17.14	17.30	209,717	-0.58(-3.22%)
Jan 19, 2010	17.54	17.88	17.54	17.88	158,123	+0.13(+0.72%)
Jan 15, 2010	17.93	17.75	17.75	17.75	115,918	-0.36(-2.00%)
Jan 14, 2010	18.03	18.13	17.96	18.11	252,906	+0.01(+0.07%)
Jan 13, 2010	18.07	18.14	17.92	18.10	119,490	+0.15(+0.86%)
Jan 12, 2010	17.96	18.07	17.87	17.95	212,796	-0.34(-1.87%)
Jan 11, 2010	18.28	18.29	18.18	18.29	180,070	+0.15(+0.85%)
Jan 08, 2010	17.92	18.14	17.89	18.13	232,042	+0.25(+1.38%)
Jan 07, 2010	17.78	17.92	17.77	17.89	130,667	-0.08(-0.45%)
Jan 06, 2010	17.87	17.97	17.82	17.97	175,136	+0.09(+0.52%)
Jan 05, 2010	17.98	18.00	17.81	17.87	245,002	-0.05(-0.26%)
Jan 04, 2010	17.77	17.96	17.77	17.92	145,400	+0.62(+3.56%)
Dec 31, 2009	17.51	17.30	17.30	17.30	65,727	-0.19(-1.11%)
Dec 30, 2009	17.42	17.52	17.42	17.50	77,386	-0.17(-0.95%)
Dec 29, 2009	17.69	17.77	17.56	17.67	130,982	+0.07(+0.42%)
Dec 28, 2009	17.57	17.62	17.53	17.59	99,107	+0.17(+1.00%)
Dec 24, 2009	17.48	17.49	17.37	17.42	51,885	+0.03(+0.19%)
Dec 23, 2009	17.32	17.47	17.26	17.39	174,175	+0.12(+0.70%)
Dec 22, 2009	17.28	17.30	17.18	17.26	156,269	+0.07(+0.43%)
Dec 21, 2009	17.03	17.21	17.03	17.19	540,135	+0.23(+1.34%)
Dec 18, 2009	16.94	17.03	16.76	16.96	92,309	-0.03(-0.20%)
Dec 17, 2009	17.09	17.12	16.91	17.00	60,081	-0.39(-2.22%)
Dec 16, 2009	17.36	17.49	17.36	17.38	101,614	+0.15(+0.85%)
Dec 15, 2009	17.21	17.32	17.17	17.24	358,534	-0.13(-0.77%)
Dec 14, 2009	17.30	17.38	17.26	17.37	1,083,405	+0.14(+0.81%)
Dec 11, 2009	17.34	17.34	17.14	17.23	851,258	+0.00(+0.00%)
Dec 10, 2009	17.36	17.38	17.18	17.23	1,276,885	+0.03(+0.19%)
Dec 09, 2009	17.16	17.28	16.98	17.20	374,132	-0.05(-0.31%)
Dec 08, 2009	17.34	17.34	17.18	17.25	76,269	-0.33(-1.89%)
Dec 07, 2009	17.56	17.77	17.56	17.58	403,359	-0.09(-0.53%)
Dec 04, 2009	17.85	17.97	17.55	17.68	91,641	+0.05(+0.30%)
Dec 03, 2009	17.83	17.91	17.61	17.62	176,957	-0.07(-0.41%)
Dec 02, 2009	17.67	17.80	17.63	17.70	75,025	+0.07(+0.38%)
Dec 01, 2009	17.54	17.74	17.46	17.63	136,037	+0.40(+2.32%)
Nov 30, 2009	17.21	17.36	17.07	17.23	2,212,316	+0.01(+0.04%)
Nov 27, 2009	17.02	17.40	16.98	17.22	154,637	-0.63(-3.51%)
Nov 25, 2009	17.74	17.87	17.67	17.85	239,046	+0.27(+1.52%)
Nov 24, 2009	17.61	17.63	17.48	17.58	165,428	+0.03(+0.19%)
Nov 23, 2009	17.64	17.78	17.55	17.55	198,442	+0.28(+1.62%)
Nov 20, 2009	17.18	17.30	17.16	17.27	104,713	-0.24(-1.37%)
Nov 19, 2009	17.52	17.52	17.31	17.51	161,344	-0.31(-1.72%)
Nov 18, 2009	17.85	17.89	17.66	17.82	141,784	+0.03(+0.19%)
Nov 17, 2009	17.74	17.78	17.59	17.78	138,953	-0.10(-0.56%)
Nov 16, 2009	17.82	17.99	17.78	17.88	186,393	+0.25(+1.44%)
Nov 13, 2009	17.43	17.65	17.32	17.63	183,202	+0.25(+1.46%)
Nov 12, 2009	17.64	17.74	17.33	17.38	349,383	-0.31(-1.73%)
Nov 11, 2009	17.76	17.83	17.58	17.68	162,335	+0.07(+0.42%)
Nov 10, 2009	17.51	17.63	17.46	17.61	559,283	-0.07(-0.38%)
Nov 09, 2009	17.43	17.68	17.43	17.68	198,898	+0.56(+3.27%)
Nov 06, 2009	16.93	17.18	16.92	17.12	102,253	+0.03(+0.19%)
Nov 05, 2009	17.04	17.18	16.99	17.08	240,536	+0.33(+1.99%)
Nov 04, 2009	16.77	16.98	16.74	16.75	304,322	+0.30(+1.82%)
Nov 03, 2009	16.26	16.47	16.20	16.45	252,589	-0.09(-0.56%)

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.