Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	16.13	16.40	15.86	15.87	96,367	-0.24(-1.49%)
Jan 28, 2010	16.59	16.73	16.05	16.11	112,909	-0.50(-3.01%)
Jan 27, 2010	16.26	16.67	16.26	16.61	134,541	+0.25(+1.53%)
Jan 26, 2010	16.09	16.90	16.05	16.36	295,075	+0.26(+1.61%)
Jan 25, 2010	16.19	16.51	15.99	16.10	194,429	+0.14(+0.88%)
Jan 22, 2010	15.93	16.17	15.76	15.96	155,943	+0.03(+0.19%)
Jan 21, 2010	16.04	16.12	15.75	15.93	485,146	+0.05(+0.31%)
Jan 20, 2010	16.32	16.49	15.87	15.88	225,757	-0.52(-3.17%)
Jan 19, 2010	16.35	16.61	16.14	16.40	547,792	-0.13(-0.79%)
Jan 15, 2010	16.86	16.53	16.53	16.53	203,600	-0.25(-1.49%)
Jan 14, 2010	17.06	17.19	16.71	16.78	131,293	-0.32(-1.87%)
Jan 13, 2010	17.00	17.41	16.56	17.10	189,538	+0.11(+0.65%)
Jan 12, 2010	17.41	17.47	16.85	16.99	422,460	-0.44(-2.52%)
Jan 11, 2010	18.35	18.49	17.35	17.43	166,436	-0.87(-4.75%)
Jan 08, 2010	18.57	18.57	18.20	18.30	104,399	-0.11(-0.60%)
Jan 07, 2010	18.60	18.87	18.29	18.41	67,951	-0.21(-1.13%)
Jan 06, 2010	18.46	18.79	18.18	18.62	120,917	+0.20(+1.09%)
Jan 05, 2010	18.67	18.75	18.27	18.42	106,545	-0.25(-1.34%)
Jan 04, 2010	18.29	18.73	18.07	18.67	108,695	+0.60(+3.32%)
Dec 31, 2009	18.02	18.07	18.07	18.07	71,300	-0.09(-0.50%)
Dec 30, 2009	18.14	18.16	17.99	18.16	68,154	+0.02(+0.11%)
Dec 29, 2009	18.17	18.25	17.94	18.14	51,411	+0.05(+0.28%)
Dec 28, 2009	18.26	18.64	17.78	18.09	174,728	-0.08(-0.44%)
Dec 24, 2009	18.36	18.39	17.89	18.17	90,567	-0.24(-1.30%)
Dec 23, 2009	19.17	19.24	18.25	18.41	201,372	-0.71(-3.71%)
Dec 22, 2009	19.30	19.30	18.71	19.12	95,039	-0.11(-0.57%)
Dec 21, 2009	19.34	19.39	18.72	19.23	156,448	-0.06(-0.31%)
Dec 18, 2009	19.21	19.37	18.83	19.29	454,453	+0.39(+2.06%)
Dec 17, 2009	19.54	19.66	18.49	18.90	185,241	-0.63(-3.23%)
Dec 16, 2009	19.10	19.83	18.50	19.53	541,434	+0.72(+3.83%)
Dec 15, 2009	18.34	19.26	17.97	18.81	170,760	+0.38(+2.06%)
Dec 14, 2009	18.21	18.50	17.52	18.43	148,688	+0.95(+5.43%)
Dec 11, 2009	16.92	17.57	16.84	17.48	98,632	+0.57(+3.37%)
Dec 10, 2009	16.93	17.45	16.77	16.91	159,492	+0.06(+0.36%)
Dec 09, 2009	16.94	17.19	16.61	16.85	91,492	+0.07(+0.42%)
Dec 08, 2009	16.85	17.17	16.59	16.78	402,290	-0.12(-0.71%)
Dec 07, 2009	17.32	17.34	16.66	16.90	183,418	-0.37(-2.14%)
Dec 04, 2009	16.74	17.41	16.54	17.27	169,434	+0.76(+4.60%)
Dec 03, 2009	17.00	17.22	16.34	16.51	282,501	-0.45(-2.65%)
Dec 02, 2009	16.32	17.34	16.32	16.96	211,724	+0.68(+4.18%)
Dec 01, 2009	15.75	16.30	15.63	16.28	120,632	+0.66(+4.23%)
Nov 30, 2009	15.58	15.73	15.29	15.62	123,258	+0.01(+0.06%)
Nov 27, 2009	15.59	15.91	15.51	15.61	66,195	-0.43(-2.68%)
Nov 25, 2009	16.00	16.14	15.88	16.04	82,461	+0.27(+1.71%)
Nov 24, 2009	15.64	15.89	15.05	15.77	250,943	+0.09(+0.57%)
Nov 23, 2009	15.83	15.90	15.50	15.68	143,263	+0.00(+0.00%)
Nov 20, 2009	15.86	16.00	15.58	15.68	308,656	-0.28(-1.75%)
Nov 19, 2009	16.57	16.57	15.80	15.96	206,146	-0.67(-4.03%)
Nov 18, 2009	17.00	17.00	16.36	16.63	145,297	-0.38(-2.23%)
Nov 17, 2009	17.17	17.32	16.68	17.01	83,082	-0.24(-1.39%)
Nov 16, 2009	16.36	17.36	16.36	17.25	280,845	+0.82(+4.99%)
Nov 13, 2009	15.94	16.53	15.80	16.43	139,667	+0.53(+3.33%)
Nov 12, 2009	16.48	16.48	15.50	15.90	239,623	-0.73(-4.39%)
Nov 11, 2009	15.90	16.77	15.90	16.63	529,249	+0.80(+5.05%)
Nov 10, 2009	17.33	17.36	15.80	15.83	554,838	-1.37(-7.97%)
Nov 09, 2009	16.59	17.73	16.45	17.20	304,161	+0.71(+4.31%)
Nov 06, 2009	16.60	16.99	16.33	16.49	530,786	-0.23(-1.38%)
Nov 05, 2009	16.66	17.18	16.58	16.72	296,710	+0.17(+1.03%)
Nov 04, 2009	17.56	17.62	16.52	16.55	264,801	-1.06(-6.02%)
Nov 03, 2009	17.26	17.70	17.23	17.61	67,696	+0.25(+1.44%)

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.