Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	14.78	15.19	14.29	14.32	67,173	-0.44(-3.00%)
Jan 28, 2010	15.70	15.70	14.55	14.76	66,988	-0.93(-5.95%)
Jan 27, 2010	15.52	15.76	15.08	15.70	42,115	+0.29(+1.86%)
Jan 26, 2010	16.03	16.06	15.40	15.41	32,998	-0.66(-4.08%)
Jan 25, 2010	16.77	16.80	15.97	16.07	47,897	-0.57(-3.40%)
Jan 22, 2010	17.05	17.46	16.31	16.63	67,207	-0.44(-2.59%)
Jan 21, 2010	17.57	17.65	16.84	17.07	56,046	-0.50(-2.84%)
Jan 20, 2010	17.58	17.73	17.32	17.57	61,086	-0.18(-1.01%)
Jan 19, 2010	17.96	17.96	17.44	17.75	38,527	-0.06(-0.32%)
Jan 15, 2010	17.69	17.81	17.81	17.81	78,889	+0.14(+0.79%)
Jan 14, 2010	17.59	17.85	17.56	17.67	29,235	-0.09(-0.51%)
Jan 13, 2010	17.67	17.85	17.51	17.76	42,947	+0.28(+1.59%)
Jan 12, 2010	17.39	17.64	17.35	17.48	50,196	-0.06(-0.37%)
Jan 11, 2010	17.40	17.55	17.28	17.55	39,533	+0.23(+1.36%)
Jan 08, 2010	17.39	17.39	17.09	17.31	21,039	-0.05(-0.28%)
Jan 07, 2010	17.05	17.69	16.85	17.36	51,018	+0.32(+1.85%)
Jan 06, 2010	17.42	17.68	16.99	17.05	47,180	-0.45(-2.59%)
Jan 05, 2010	17.66	17.91	17.31	17.50	46,201	-0.18(-1.01%)
Jan 04, 2010	17.07	17.74	16.88	17.68	43,270	+0.96(+5.72%)
Dec 31, 2009	17.24	16.72	16.72	16.72	42,832	-0.48(-2.78%)
Dec 30, 2009	17.07	17.43	16.90	17.20	47,853	-0.02(-0.14%)
Dec 29, 2009	17.50	17.50	17.19	17.22	20,042	-0.27(-1.53%)
Dec 28, 2009	17.38	17.50	17.06	17.49	50,422	+0.11(+0.65%)
Dec 24, 2009	17.57	17.57	17.16	17.38	7,128	-0.08(-0.46%)
Dec 23, 2009	17.33	17.56	17.04	17.46	39,345	+0.23(+1.36%)
Dec 22, 2009	17.52	17.58	16.92	17.22	74,398	-0.30(-1.71%)
Dec 21, 2009	16.34	17.60	16.34	17.52	147,796	+1.36(+8.42%)
Dec 18, 2009	16.58	16.88	16.12	16.16	148,433	-0.28(-1.72%)
Dec 17, 2009	16.99	17.28	16.19	16.45	87,631	-0.66(-3.88%)
Dec 16, 2009	16.78	17.26	16.64	17.11	72,780	+0.48(+2.87%)
Dec 15, 2009	17.14	17.52	16.62	16.63	81,443	-0.55(-3.21%)
Dec 14, 2009	16.55	17.23	16.51	17.18	155,680	+1.12(+6.96%)
Dec 11, 2009	16.13	16.51	15.82	16.07	52,369	+0.01(+0.05%)
Dec 10, 2009	16.79	16.91	15.99	16.06	45,392	-0.61(-3.65%)
Dec 09, 2009	16.25	16.73	16.13	16.66	41,238	+0.43(+2.64%)
Dec 08, 2009	16.60	16.89	16.16	16.24	42,880	-0.49(-2.95%)
Dec 07, 2009	16.87	17.04	16.44	16.73	33,032	-0.09(-0.53%)
Dec 04, 2009	16.72	17.34	16.13	16.82	63,751	+0.65(+4.01%)
Dec 03, 2009	15.94	16.68	15.81	16.17	84,685	+0.40(+2.52%)
Dec 02, 2009	15.64	16.10	15.64	15.77	97,986	+0.18(+1.14%)
Dec 01, 2009	15.95	16.16	15.57	15.60	72,745	-0.19(-1.23%)
Nov 30, 2009	16.28	16.28	15.39	15.79	121,480	-0.48(-2.94%)
Nov 27, 2009	16.55	16.66	16.22	16.27	47,596	-0.67(-3.97%)
Nov 25, 2009	17.17	17.69	16.88	16.94	49,790	-0.16(-0.95%)
Nov 24, 2009	17.88	17.99	16.71	17.10	57,375	-0.85(-4.74%)
Nov 23, 2009	17.57	18.08	17.35	17.95	72,352	+0.90(+5.27%)
Nov 20, 2009	17.24	17.57	16.93	17.05	62,871	-0.32(-1.82%)
Nov 19, 2009	18.47	18.58	17.06	17.37	88,690	-1.18(-6.38%)
Nov 18, 2009	18.36	18.61	17.74	18.55	71,753	+0.15(+0.79%)
Nov 17, 2009	19.17	19.18	18.37	18.41	84,076	-0.84(-4.38%)
Nov 16, 2009	18.46	19.30	18.36	19.25	101,241	+1.09(+5.98%)
Nov 13, 2009	18.13	18.63	17.74	18.16	68,810	+0.08(+0.45%)
Nov 12, 2009	18.94	19.05	18.04	18.08	59,395	-0.87(-4.57%)
Nov 11, 2009	18.96	19.22	18.75	18.95	110,336	+0.12(+0.65%)
Nov 10, 2009	18.67	18.93	18.42	18.83	84,687	+0.03(+0.17%)
Nov 09, 2009	18.71	18.96	18.23	18.80	108,036	+0.22(+1.18%)
Nov 06, 2009	18.56	18.93	18.42	18.58	77,313	-0.24(-1.29%)
Nov 05, 2009	18.41	19.17	18.18	18.82	82,274	+0.70(+3.89%)
Nov 04, 2009	18.77	18.82	18.01	18.11	90,811	-0.44(-2.36%)
Nov 03, 2009	17.99	18.99	17.99	18.55	165,503	+0.57(+3.15%)

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.