Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	17.34	17.38	17.02	17.14	19,850	-0.02(-0.12%)
Jan 28, 2010	17.25	17.42	16.75	17.16	116,319	-0.14(-0.81%)
Jan 27, 2010	17.66	17.70	17.14	17.30	59,291	-0.42(-2.38%)
Jan 26, 2010	17.73	17.83	17.61	17.72	59,843	-0.19(-1.06%)
Jan 25, 2010	18.13	18.13	17.71	17.91	54,075	-0.05(-0.28%)
Jan 22, 2010	18.08	18.15	17.75	17.96	51,057	-0.19(-1.05%)
Jan 21, 2010	18.45	18.45	17.88	18.15	68,447	-0.25(-1.36%)
Jan 20, 2010	18.52	18.74	18.25	18.40	66,631	-0.23(-1.23%)
Jan 19, 2010	18.60	18.74	18.53	18.63	37,640	+0.13(+0.70%)
Jan 15, 2010	18.47	18.50	18.50	18.50	31,600	+0.12(+0.65%)
Jan 14, 2010	18.59	18.59	18.30	18.38	62,177	-0.16(-0.86%)
Jan 13, 2010	18.65	18.65	18.30	18.54	55,563	-0.05(-0.27%)
Jan 12, 2010	18.45	18.79	18.24	18.59	105,266	+0.01(+0.03%)
Jan 11, 2010	18.26	18.64	18.26	18.58	64,204	+0.29(+1.61%)
Jan 08, 2010	18.10	18.39	18.07	18.29	87,941	+0.27(+1.50%)
Jan 07, 2010	17.92	18.08	17.72	18.02	69,299	+0.27(+1.52%)
Jan 06, 2010	17.42	17.81	17.42	17.75	128,127	+0.39(+2.25%)
Jan 05, 2010	17.35	17.50	17.22	17.36	85,626	+0.16(+0.93%)
Jan 04, 2010	16.90	17.22	16.90	17.20	31,739	+0.33(+1.96%)
Dec 31, 2009	16.90	16.87	16.87	16.87	27,500	-0.01(-0.06%)
Dec 30, 2009	16.97	16.97	16.63	16.88	54,180	-0.08(-0.47%)
Dec 29, 2009	17.35	17.35	16.96	16.96	73,174	-0.66(-3.75%)
Dec 28, 2009	17.52	17.75	17.50	17.62	31,085	+0.06(+0.34%)
Dec 24, 2009	17.50	17.60	17.40	17.56	18,350	+0.06(+0.34%)
Dec 23, 2009	17.26	17.52	17.26	17.50	33,623	+0.18(+1.02%)
Dec 22, 2009	17.50	17.57	17.32	17.32	39,392	-0.11(-0.65%)
Dec 21, 2009	17.22	17.44	17.19	17.44	41,266	+0.22(+1.26%)
Dec 18, 2009	17.04	17.32	16.93	17.22	50,371	+0.08(+0.47%)
Dec 17, 2009	17.00	17.15	16.86	17.14	43,625	+0.04(+0.25%)
Dec 16, 2009	16.97	17.48	16.97	17.10	49,445	+0.20(+1.17%)
Dec 15, 2009	16.90	17.03	16.84	16.90	82,754	-0.08(-0.47%)
Dec 14, 2009	16.86	17.04	16.86	16.98	68,112	+0.32(+1.92%)
Dec 11, 2009	16.01	16.74	15.96	16.66	99,668	+0.70(+4.39%)
Dec 10, 2009	16.04	16.15	15.90	15.96	70,853	-0.04(-0.25%)
Dec 09, 2009	16.15	16.15	15.95	16.00	71,411	+0.03(+0.19%)
Dec 08, 2009	16.01	16.14	15.92	15.97	45,664	-0.08(-0.50%)
Dec 07, 2009	16.02	16.15	15.93	16.05	83,071	+0.06(+0.40%)
Dec 04, 2009	15.99	16.08	15.90	15.99	66,981	+0.11(+0.67%)
Dec 03, 2009	16.05	16.06	15.79	15.88	70,606	-0.02(-0.13%)
Dec 02, 2009	15.81	15.90	15.68	15.90	75,559	+0.08(+0.51%)
Dec 01, 2009	15.97	16.00	15.76	15.82	75,644	-0.11(-0.69%)
Nov 30, 2009	15.82	16.00	15.64	15.93	86,103	+0.18(+1.14%)
Nov 27, 2009	15.45	15.81	15.36	15.75	23,807	-0.20(-1.25%)
Nov 25, 2009	15.51	16.00	15.51	15.95	39,743	+0.18(+1.14%)
Nov 24, 2009	15.70	15.97	15.70	15.77	85,948	-0.08(-0.50%)
Nov 23, 2009	15.68	15.92	15.68	15.85	74,500	+0.35(+2.26%)
Nov 20, 2009	15.63	15.63	15.38	15.50	27,915	-0.06(-0.39%)
Nov 19, 2009	15.85	15.86	15.53	15.56	72,409	-0.22(-1.39%)
Nov 18, 2009	15.52	15.98	15.52	15.78	82,805	+0.18(+1.15%)
Nov 17, 2009	15.73	15.75	15.47	15.60	78,598	-0.15(-0.95%)
Nov 16, 2009	15.76	16.07	15.60	15.75	85,223	+0.10(+0.64%)
Nov 13, 2009	15.70	15.98	15.65	15.65	55,247	+0.00(+0.00%)
Nov 12, 2009	16.00	16.00	15.59	15.65	80,810	-0.15(-0.95%)
Nov 11, 2009	15.23	15.82	15.23	15.80	94,391	+0.61(+4.02%)
Nov 10, 2009	15.34	15.34	15.07	15.19	41,357	-0.07(-0.46%)
Nov 09, 2009	15.16	15.37	15.09	15.26	79,349	+0.20(+1.33%)
Nov 06, 2009	14.94	15.11	14.89	15.06	59,035	+0.01(+0.07%)
Nov 05, 2009	14.73	15.10	14.73	15.05	104,905	+0.13(+0.87%)
Nov 04, 2009	14.86	15.20	14.72	14.92	48,916	-0.03(-0.20%)
Nov 03, 2009	14.82	15.23	14.40	14.95	115,627	-0.28(-1.84%)

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.