Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	15.20	15.50	14.60	14.60	156,811	-0.57(-3.76%)
Jan 28, 2010	16.07	16.07	15.11	15.17	192,896	-0.78(-4.89%)
Jan 27, 2010	16.00	16.14	15.81	15.95	98,002	-0.10(-0.62%)
Jan 26, 2010	16.50	16.74	16.03	16.05	142,510	-0.45(-2.73%)
Jan 25, 2010	17.33	17.46	16.20	16.50	201,537	-0.73(-4.24%)
Jan 22, 2010	17.58	18.04	17.05	17.23	196,389	-0.32(-1.82%)
Jan 21, 2010	18.25	18.25	17.19	17.55	291,456	-0.68(-3.73%)
Jan 20, 2010	18.45	18.45	17.90	18.23	116,470	-0.36(-1.94%)
Jan 19, 2010	18.19	19.20	17.89	18.59	226,896	+0.53(+2.93%)
Jan 15, 2010	18.00	18.06	18.06	18.06	224,400	-0.48(-2.59%)
Jan 14, 2010	18.51	18.65	18.29	18.54	135,939	-0.17(-0.91%)
Jan 13, 2010	17.89	18.89	17.89	18.71	180,249	+0.85(+4.76%)
Jan 12, 2010	17.87	18.06	17.60	17.86	133,043	-0.07(-0.39%)
Jan 11, 2010	18.17	18.24	17.80	17.93	59,975	-0.07(-0.39%)
Jan 08, 2010	17.51	18.40	17.51	18.00	206,891	-0.13(-0.72%)
Jan 07, 2010	18.06	18.22	17.27	18.13	167,950	+0.00(+0.00%)
Jan 06, 2010	18.25	18.42	17.97	18.13	125,977	-0.18(-0.98%)
Jan 05, 2010	18.13	18.54	17.96	18.31	142,004	+0.18(+0.99%)
Jan 04, 2010	18.14	18.20	17.98	18.13	83,163	+0.29(+1.63%)
Dec 31, 2009	17.74	17.84	17.84	17.84	223,900	+0.06(+0.34%)
Dec 30, 2009	17.44	17.87	17.39	17.78	380,482	+0.26(+1.48%)
Dec 29, 2009	18.17	18.17	16.73	17.52	368,933	-0.54(-2.99%)
Dec 28, 2009	16.77	18.24	16.63	18.06	430,228	+1.33(+7.95%)
Dec 24, 2009	16.36	16.73	16.31	16.73	77,787	+0.27(+1.64%)
Dec 23, 2009	16.83	16.94	16.30	16.46	146,401	-0.33(-1.97%)
Dec 22, 2009	16.16	16.86	16.16	16.79	139,432	+0.18(+1.08%)
Dec 21, 2009	16.39	16.69	16.21	16.61	69,269	+0.31(+1.90%)
Dec 18, 2009	15.95	16.39	15.70	16.30	338,180	+0.51(+3.23%)
Dec 17, 2009	16.10	16.29	15.74	15.79	136,035	-0.39(-2.41%)
Dec 16, 2009	16.20	16.60	16.00	16.18	326,589	+0.01(+0.06%)
Dec 15, 2009	16.36	16.58	16.04	16.17	200,205	-0.33(-2.00%)
Dec 14, 2009	16.30	16.73	16.23	16.50	171,540	-0.13(-0.78%)
Dec 11, 2009	16.41	16.97	16.41	16.63	143,278	-0.18(-1.07%)
Dec 10, 2009	16.99	17.20	16.65	16.81	154,931	-0.20(-1.18%)
Dec 09, 2009	16.99	17.24	16.84	17.01	183,630	+0.02(+0.12%)
Dec 08, 2009	16.99	17.24	16.83	16.99	125,727	-0.05(-0.29%)
Dec 07, 2009	17.21	17.51	16.96	17.04	150,921	-0.06(-0.35%)
Dec 04, 2009	17.26	17.50	16.78	17.10	125,922	+0.14(+0.83%)
Dec 03, 2009	16.99	17.30	16.75	16.96	175,969	+0.16(+0.95%)
Dec 02, 2009	16.68	17.21	16.59	16.80	196,635	+0.18(+1.08%)
Dec 01, 2009	16.75	16.85	16.40	16.62	120,662	+0.18(+1.09%)
Nov 30, 2009	16.71	16.88	15.86	16.44	187,601	-0.36(-2.14%)
Nov 27, 2009	16.62	16.96	16.42	16.80	92,780	-0.33(-1.93%)
Nov 25, 2009	17.35	17.36	17.01	17.13	70,373	-0.17(-0.98%)
Nov 24, 2009	17.24	17.45	16.86	17.30	109,673	-0.13(-0.75%)
Nov 23, 2009	17.52	18.00	17.23	17.43	116,483	-0.01(-0.06%)
Nov 20, 2009	17.17	17.51	16.83	17.44	117,737	+0.07(+0.40%)
Nov 19, 2009	17.40	17.51	17.00	17.37	130,693	-0.36(-2.03%)
Nov 18, 2009	17.67	17.82	17.22	17.73	142,650	+0.15(+0.85%)
Nov 17, 2009	17.90	18.00	17.42	17.58	102,081	-0.41(-2.28%)
Nov 16, 2009	17.27	18.15	17.25	17.99	308,352	+0.98(+5.76%)
Nov 13, 2009	16.71	17.60	16.60	17.01	237,789	+0.41(+2.47%)
Nov 12, 2009	16.72	17.10	16.58	16.60	188,017	-0.21(-1.25%)
Nov 11, 2009	16.55	17.26	16.44	16.81	291,261	+0.41(+2.50%)
Nov 10, 2009	16.60	16.84	16.00	16.40	292,953	-0.44(-2.61%)
Nov 09, 2009	16.59	17.10	16.53	16.84	197,053	+0.36(+2.18%)
Nov 06, 2009	16.18	16.79	15.81	16.48	186,748	+0.03(+0.18%)
Nov 05, 2009	16.40	16.64	15.71	16.45	447,207	+0.16(+0.98%)
Nov 04, 2009	16.39	17.28	14.30	16.29	1,546,945	-2.67(-14.08%)
Nov 03, 2009	18.71	19.28	18.64	18.96	184,618	+0.05(+0.26%)

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.