Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	19.89	20.26	19.67	19.67	8,693	-0.12(-0.63%)
Jan 28, 2010	20.39	20.39	19.67	19.79	16,326	-0.32(-1.60%)
Jan 27, 2010	20.04	20.49	19.42	20.11	37,425	+0.00(+0.00%)
Jan 26, 2010	20.61	20.63	19.42	20.11	54,359	-0.62(-2.98%)
Jan 25, 2010	21.23	21.75	20.41	20.73	43,288	-0.62(-2.90%)
Jan 22, 2010	22.24	22.24	20.51	21.35	74,457	-0.94(-4.22%)
Jan 21, 2010	22.34	22.94	22.00	22.29	20,455	-0.05(-0.22%)
Jan 20, 2010	22.49	22.64	21.92	22.34	41,156	-0.64(-2.80%)
Jan 19, 2010	23.45	23.50	22.47	22.98	47,531	-0.47(-2.00%)
Jan 15, 2010	23.60	23.45	23.45	23.45	30,758	-0.10(-0.42%)
Jan 14, 2010	24.47	24.49	23.26	23.55	22,132	-0.92(-3.74%)
Jan 13, 2010	23.36	24.62	22.14	24.47	60,550	+1.29(+5.55%)
Jan 12, 2010	23.95	23.95	22.47	23.18	44,765	-0.94(-3.90%)
Jan 11, 2010	24.87	24.87	23.93	24.12	45,649	-0.69(-2.79%)
Jan 08, 2010	24.20	24.82	24.20	24.82	27,165	+0.27(+1.11%)
Jan 07, 2010	25.19	25.19	23.93	24.54	50,550	-1.01(-3.97%)
Jan 06, 2010	26.60	26.60	24.77	25.56	69,801	-0.87(-3.28%)
Jan 05, 2010	26.23	26.60	26.23	26.42	65,998	+0.27(+1.04%)
Jan 04, 2010	25.58	26.18	25.31	26.15	119,006	+1.46(+5.91%)
Dec 31, 2009	24.07	24.69	24.69	24.69	136,815	+0.82(+3.42%)
Dec 30, 2009	23.26	23.88	23.06	23.88	58,252	+0.59(+2.55%)
Dec 29, 2009	23.48	23.50	23.13	23.28	25,904	+0.02(+0.11%)
Dec 28, 2009	23.50	23.50	22.91	23.26	63,776	-0.20(-0.84%)
Dec 24, 2009	23.01	23.45	23.01	23.45	11,283	+0.35(+1.50%)
Dec 23, 2009	23.50	23.68	23.11	23.11	44,684	-0.30(-1.27%)
Dec 22, 2009	23.78	23.88	23.26	23.41	109,511	+0.40(+1.72%)
Dec 21, 2009	23.36	23.36	22.75	23.01	40,318	+0.57(+2.54%)
Dec 18, 2009	22.74	22.98	21.87	22.44	18,463	-0.22(-0.98%)
Dec 17, 2009	22.42	22.89	22.27	22.66	20,512	+0.64(+2.92%)
Dec 16, 2009	21.64	22.11	21.55	22.02	27,893	+0.64(+2.99%)
Dec 15, 2009	21.57	21.90	21.31	21.38	23,596	-0.02(-0.11%)
Dec 14, 2009	21.19	21.55	20.84	21.40	39,920	+0.26(+1.23%)
Dec 11, 2009	21.31	21.31	21.03	21.14	28,086	+0.19(+0.90%)
Dec 10, 2009	21.69	21.74	20.93	20.95	32,843	-0.54(-2.53%)
Dec 09, 2009	21.21	21.50	21.03	21.50	51,546	+0.59(+2.83%)
Dec 08, 2009	20.67	20.93	20.51	20.91	27,378	+0.43(+2.08%)
Dec 07, 2009	21.00	21.21	20.05	20.48	84,007	+0.00(+0.00%)
Dec 04, 2009	20.27	20.60	19.77	20.48	18,336	+0.28(+1.41%)
Dec 03, 2009	20.55	20.67	20.08	20.20	17,549	-0.40(-1.95%)
Dec 02, 2009	21.29	21.29	20.03	20.60	25,645	-0.52(-2.47%)
Dec 01, 2009	21.31	21.31	20.60	21.12	37,342	+0.19(+0.90%)
Nov 30, 2009	20.01	21.17	19.98	20.93	36,292	+1.09(+5.49%)
Nov 27, 2009	19.42	19.89	18.94	19.84	23,012	-0.21(-1.06%)
Nov 25, 2009	20.53	20.53	19.44	20.05	20,409	-0.47(-2.31%)
Nov 24, 2009	20.27	20.72	20.03	20.53	31,399	+0.50(+2.48%)
Nov 23, 2009	20.58	20.65	19.79	20.03	45,942	+0.14(+0.72%)
Nov 20, 2009	19.06	20.41	18.99	19.89	73,138	+0.95(+5.00%)
Nov 19, 2009	18.61	19.08	18.61	18.94	29,717	+0.24(+1.27%)
Nov 18, 2009	19.06	19.27	18.59	18.71	23,373	-0.28(-1.50%)
Nov 17, 2009	18.54	19.06	18.52	18.99	39,754	+0.17(+0.88%)
Nov 16, 2009	18.94	18.94	17.88	18.82	31,900	+0.43(+2.32%)
Nov 13, 2009	17.99	18.47	17.17	18.40	62,272	-0.24(-1.27%)
Nov 12, 2009	19.37	20.13	18.37	18.63	96,149	-0.50(-2.60%)
Nov 11, 2009	18.82	19.13	18.52	19.13	44,847	+0.47(+2.54%)
Nov 10, 2009	18.40	18.92	18.16	18.66	34,478	-0.17(-0.88%)
Nov 09, 2009	17.90	19.06	17.90	18.82	69,441	+1.25(+7.14%)
Nov 06, 2009	17.33	17.92	17.33	17.57	14,427	+0.12(+0.68%)
Nov 05, 2009	17.05	17.62	16.86	17.45	32,292	+0.59(+3.51%)
Nov 04, 2009	17.38	17.57	16.81	16.86	47,570	-0.45(-2.60%)
Nov 03, 2009	16.59	17.57	16.36	17.31	138,399	-1.35(-7.23%)

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.