Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.32	18.71	18.11	18.11	196,920	-0.07(-0.40%)
Jan 28, 2010	18.17	18.31	18.01	18.19	151,373	-0.01(-0.08%)
Jan 27, 2010	18.79	18.79	17.75	18.20	468,385	-0.66(-3.50%)
Jan 26, 2010	18.99	19.02	18.69	18.86	161,066	-0.07(-0.39%)
Jan 25, 2010	18.56	18.96	18.56	18.93	79,588	+0.26(+1.37%)
Jan 22, 2010	18.57	18.79	18.33	18.68	220,513	-0.11(-0.59%)
Jan 21, 2010	19.24	19.24	18.60	18.79	148,658	-0.38(-1.96%)
Jan 20, 2010	19.24	19.24	18.96	19.16	114,532	-0.01(-0.07%)
Jan 19, 2010	18.79	19.36	18.79	19.18	189,111	+0.38(+2.05%)
Jan 15, 2010	18.85	18.79	18.79	18.79	89,265	-0.11(-0.61%)
Jan 14, 2010	19.67	19.67	18.76	18.90	87,320	+0.22(+1.20%)
Jan 13, 2010	18.71	18.75	18.56	18.68	97,565	+0.00(+0.02%)
Jan 12, 2010	18.57	18.74	18.52	18.68	108,209	+0.07(+0.39%)
Jan 11, 2010	18.55	18.63	18.51	18.60	94,285	+0.12(+0.67%)
Jan 08, 2010	18.60	18.60	18.33	18.48	80,367	-0.04(-0.22%)
Jan 07, 2010	18.57	18.60	18.33	18.52	102,847	+0.04(+0.20%)
Jan 06, 2010	18.31	18.56	18.12	18.48	192,963	+0.20(+1.10%)
Jan 05, 2010	18.19	18.30	18.19	18.28	155,243	+0.08(+0.45%)
Jan 04, 2010	18.45	18.45	18.07	18.20	176,071	+0.18(+0.99%)
Dec 31, 2009	18.27	18.02	18.02	18.02	88,392	-0.16(-0.86%)
Dec 30, 2009	18.30	18.30	18.00	18.18	99,006	-0.00(-0.02%)
Dec 29, 2009	18.24	18.30	18.17	18.18	108,113	-0.08(-0.45%)
Dec 28, 2009	18.28	18.28	18.14	18.26	111,568	+0.05(+0.28%)
Dec 24, 2009	18.19	18.21	17.98	18.21	89,883	+0.05(+0.30%)
Dec 23, 2009	18.21	18.21	17.99	18.16	128,642	+0.18(+1.02%)
Dec 22, 2009	17.97	18.09	17.87	17.97	114,879	+0.01(+0.05%)
Dec 21, 2009	17.82	18.06	17.75	17.97	126,008	+0.27(+1.55%)
Dec 18, 2009	18.17	18.21	17.56	17.69	531,823	-0.45(-2.48%)
Dec 17, 2009	18.24	18.29	18.06	18.14	82,427	-0.04(-0.20%)
Dec 16, 2009	18.33	18.33	18.10	18.18	136,580	-0.08(-0.43%)
Dec 15, 2009	18.22	18.32	18.13	18.25	117,212	+0.04(+0.23%)
Dec 14, 2009	18.22	18.24	18.15	18.21	179,388	-0.03(-0.15%)
Dec 11, 2009	18.28	18.33	18.06	18.24	155,839	+0.12(+0.68%)
Dec 10, 2009	18.13	18.28	18.01	18.12	157,702	+0.18(+1.00%)
Dec 09, 2009	18.01	18.10	17.75	17.94	125,423	-0.07(-0.38%)
Dec 08, 2009	18.10	18.14	17.87	18.01	145,773	+0.10(+0.54%)
Dec 07, 2009	17.75	18.08	17.68	17.91	156,450	+0.32(+1.82%)
Dec 04, 2009	17.78	18.29	17.48	17.59	384,192	-0.05(-0.29%)
Dec 03, 2009	17.66	17.81	17.64	17.64	399,367	+0.27(+1.53%)
Dec 02, 2009	17.32	17.39	17.14	17.37	91,098	+0.20(+1.17%)
Dec 01, 2009	17.27	17.38	17.09	17.17	135,301	-0.02(-0.11%)
Nov 30, 2009	17.17	17.26	16.97	17.19	186,920	-0.08(-0.45%)
Nov 27, 2009	17.20	17.35	16.93	17.27	48,692	-0.16(-0.89%)
Nov 25, 2009	17.41	17.46	17.24	17.42	132,894	+0.34(+1.98%)
Nov 24, 2009	17.13	17.36	16.94	17.09	106,282	+0.04(+0.24%)
Nov 23, 2009	17.04	17.23	16.87	17.04	107,808	+0.17(+1.03%)
Nov 20, 2009	17.10	17.13	16.82	16.87	84,660	-0.06(-0.35%)
Nov 19, 2009	17.28	17.28	16.88	16.93	120,436	-0.18(-1.04%)
Nov 18, 2009	17.00	17.37	17.00	17.11	136,266	+0.08(+0.46%)
Nov 17, 2009	16.74	17.03	16.74	17.03	138,900	+0.13(+0.79%)
Nov 16, 2009	16.58	16.94	16.51	16.90	248,744	+0.34(+2.08%)
Nov 13, 2009	16.45	16.66	16.29	16.55	232,954	+0.17(+1.06%)
Nov 12, 2009	16.77	16.89	15.98	16.38	568,398	-0.50(-2.96%)
Nov 11, 2009	17.00	17.16	16.72	16.88	148,180	-0.19(-1.13%)
Nov 10, 2009	17.43	17.50	17.02	17.07	246,411	-0.39(-2.26%)
Nov 09, 2009	17.26	17.50	17.19	17.47	143,643	+0.22(+1.25%)
Nov 06, 2009	17.25	17.31	17.14	17.25	146,303	-0.39(-2.21%)
Nov 05, 2009	17.41	17.70	17.32	17.64	174,704	+0.27(+1.58%)
Nov 04, 2009	17.37	17.41	17.17	17.37	144,199	+0.17(+0.99%)
Nov 03, 2009	16.84	17.20	16.84	17.20	127,573	+0.22(+1.32%)

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.