Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.66	19.67	18.36	18.36	1,620,567	-0.14(-0.77%)
Jan 28, 2010	17.77	18.66	17.19	18.51	3,490,810	-0.42(-2.22%)
Jan 27, 2010	18.22	19.01	17.75	18.93	1,280,707	+0.61(+3.34%)
Jan 26, 2010	18.64	18.92	18.24	18.31	608,192	-0.34(-1.83%)
Jan 25, 2010	18.65	18.91	18.55	18.66	528,615	+0.26(+1.39%)
Jan 22, 2010	18.81	18.89	18.36	18.40	472,950	-0.48(-2.53%)
Jan 21, 2010	19.58	19.92	18.82	18.88	520,228	-0.71(-3.60%)
Jan 20, 2010	19.22	19.63	19.02	19.58	525,396	+0.05(+0.26%)
Jan 19, 2010	19.34	19.53	19.23	19.53	890,087	+0.21(+1.07%)
Jan 15, 2010	19.79	19.33	19.33	19.33	568,128	-0.49(-2.48%)
Jan 14, 2010	19.73	20.14	19.73	19.82	519,977	-0.06(-0.29%)
Jan 13, 2010	19.62	19.97	19.33	19.87	579,755	+0.31(+1.60%)
Jan 12, 2010	19.92	19.99	19.15	19.56	565,402	-0.48(-2.42%)
Jan 11, 2010	19.97	20.30	19.59	20.05	773,290	+0.38(+1.96%)
Jan 08, 2010	19.29	19.80	19.28	19.66	361,284	+0.29(+1.51%)
Jan 07, 2010	19.16	19.47	18.98	19.37	417,705	+0.11(+0.55%)
Jan 06, 2010	19.53	19.70	19.14	19.26	575,422	-0.33(-1.67%)
Jan 05, 2010	19.47	19.77	19.32	19.59	442,010	+0.02(+0.11%)
Jan 04, 2010	18.87	19.57	18.81	19.57	439,264	+0.88(+4.73%)
Dec 31, 2009	19.00	18.68	18.68	18.68	323,862	-0.36(-1.91%)
Dec 30, 2009	19.35	19.57	19.00	19.05	361,919	-0.47(-2.41%)
Dec 29, 2009	19.35	19.60	19.18	19.52	516,654	+0.29(+1.48%)
Dec 28, 2009	19.21	19.54	19.10	19.23	548,783	+0.17(+0.90%)
Dec 24, 2009	18.96	19.15	18.84	19.06	202,958	+0.21(+1.13%)
Dec 23, 2009	18.27	18.86	18.08	18.85	802,243	+0.58(+3.16%)
Dec 22, 2009	18.46	18.80	18.06	18.27	728,644	-0.46(-2.43%)
Dec 21, 2009	18.58	18.93	18.36	18.73	473,912	+0.38(+2.10%)
Dec 18, 2009	18.71	18.83	18.21	18.34	1,238,288	-0.16(-0.89%)
Dec 17, 2009	18.61	18.76	18.20	18.51	586,517	-0.12(-0.65%)
Dec 16, 2009	18.77	18.88	18.45	18.63	831,397	-0.06(-0.30%)
Dec 15, 2009	18.04	18.72	17.99	18.68	806,760	+0.46(+2.50%)
Dec 14, 2009	18.18	18.30	18.14	18.23	358,502	+0.51(+2.90%)
Dec 11, 2009	17.93	17.97	17.61	17.72	638,875	-0.04(-0.24%)
Dec 10, 2009	17.89	18.01	17.68	17.76	441,553	-0.06(-0.36%)
Dec 09, 2009	17.80	17.99	17.58	17.82	701,910	+0.14(+0.81%)
Dec 08, 2009	17.52	17.92	17.27	17.68	964,174	+0.01(+0.04%)
Dec 07, 2009	17.38	17.80	17.38	17.67	525,883	+0.30(+1.72%)
Dec 04, 2009	17.21	17.63	17.10	17.37	607,816	+0.49(+2.91%)
Dec 03, 2009	17.80	17.81	16.85	16.88	572,039	-0.82(-4.63%)
Dec 02, 2009	17.27	17.75	17.19	17.70	857,931	+0.48(+2.77%)
Dec 01, 2009	16.85	17.67	16.85	17.22	1,748,043	+0.89(+5.45%)
Nov 30, 2009	16.39	16.48	16.08	16.33	351,258	-0.08(-0.48%)
Nov 27, 2009	16.04	16.63	15.98	16.41	186,541	-0.33(-2.00%)
Nov 25, 2009	16.37	16.92	16.21	16.75	588,945	+0.51(+3.11%)
Nov 24, 2009	16.59	16.59	16.18	16.24	592,497	-0.18(-1.08%)
Nov 23, 2009	16.24	17.06	16.24	16.42	889,182	+0.40(+2.52%)
Nov 20, 2009	16.02	16.26	15.85	16.02	625,222	-0.30(-1.82%)
Nov 19, 2009	16.86	16.86	16.08	16.31	1,178,874	-0.67(-3.95%)
Nov 18, 2009	17.06	17.11	16.83	16.98	1,188,179	+0.00(+0.00%)
Nov 17, 2009	16.91	17.10	16.71	16.98	689,542	-0.10(-0.58%)
Nov 16, 2009	16.60	17.30	16.51	17.08	738,099	+0.72(+4.41%)
Nov 13, 2009	16.32	16.48	16.18	16.36	363,873	+0.09(+0.56%)
Nov 12, 2009	16.26	16.45	15.98	16.27	505,808	-0.05(-0.30%)
Nov 11, 2009	16.35	16.36	15.92	16.32	498,311	+0.20(+1.23%)
Nov 10, 2009	16.03	16.29	15.89	16.12	301,372	-0.05(-0.31%)
Nov 09, 2009	15.66	16.18	15.51	16.17	481,769	+0.73(+4.71%)
Nov 06, 2009	15.15	15.58	15.15	15.44	935,665	+0.16(+1.06%)
Nov 05, 2009	15.08	15.36	15.02	15.28	1,138,246	+0.41(+2.76%)
Nov 04, 2009	15.59	15.62	14.81	14.87	985,120	-0.47(-3.04%)
Nov 03, 2009	15.19	15.44	15.01	15.34	800,905	-0.01(-0.09%)

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.