Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	16.63	17.02	15.44	15.47	1,054,578	-1.03(-6.24%)
Jan 28, 2010	17.03	17.26	16.42	16.50	829,103	-0.55(-3.23%)
Jan 27, 2010	16.28	17.12	16.22	17.05	971,555	+0.75(+4.60%)
Jan 26, 2010	16.37	16.60	16.10	16.30	749,367	-0.16(-0.97%)
Jan 25, 2010	16.63	17.06	16.27	16.46	549,863	+0.00(+0.00%)
Jan 22, 2010	16.76	17.01	16.35	16.46	830,147	-0.29(-1.73%)
Jan 21, 2010	17.22	17.49	16.51	16.75	1,392,668	-0.38(-2.22%)
Jan 20, 2010	17.61	17.67	16.93	17.13	1,104,750	-0.63(-3.55%)
Jan 19, 2010	18.00	18.00	17.37	17.76	1,205,629	+0.21(+1.20%)
Jan 15, 2010	18.50	17.55	17.55	17.55	1,579,200	-1.20(-6.40%)
Jan 14, 2010	19.23	19.23	18.27	18.75	1,331,968	-0.63(-3.25%)
Jan 13, 2010	19.05	19.65	18.98	19.38	1,388,504	+0.33(+1.73%)
Jan 12, 2010	18.45	19.42	18.02	19.05	2,571,704	-1.53(-7.43%)
Jan 11, 2010	21.12	21.25	20.43	20.58	715,985	-0.37(-1.77%)
Jan 08, 2010	20.75	21.03	20.60	20.95	419,349	+0.09(+0.43%)
Jan 07, 2010	21.08	21.15	20.60	20.86	760,726	-0.25(-1.18%)
Jan 06, 2010	21.54	21.75	21.02	21.11	700,142	-0.51(-2.36%)
Jan 05, 2010	21.81	21.84	21.30	21.62	1,010,500	-0.30(-1.37%)
Jan 04, 2010	21.84	22.10	21.79	21.92	541,332	+0.15(+0.69%)
Dec 31, 2009	22.06	21.77	21.77	21.77	934,700	-0.26(-1.18%)
Dec 30, 2009	22.04	22.43	21.75	22.03	615,053	-0.15(-0.68%)
Dec 29, 2009	22.39	22.39	21.94	22.18	233,806	-0.13(-0.58%)
Dec 28, 2009	22.57	22.60	22.12	22.31	250,573	-0.26(-1.15%)
Dec 24, 2009	22.50	22.65	22.36	22.57	115,347	+0.14(+0.62%)
Dec 23, 2009	21.95	22.54	21.95	22.43	438,680	+0.54(+2.47%)
Dec 22, 2009	21.66	21.96	21.60	21.89	452,058	+0.21(+0.97%)
Dec 21, 2009	21.10	21.71	21.00	21.68	515,505	+0.70(+3.34%)
Dec 18, 2009	20.75	21.11	20.52	20.98	644,862	+0.41(+1.99%)
Dec 17, 2009	20.78	20.96	20.35	20.57	533,112	-0.39(-1.86%)
Dec 16, 2009	20.84	21.00	20.59	20.96	748,673	+0.19(+0.91%)
Dec 15, 2009	20.90	21.05	20.66	20.77	458,151	-0.15(-0.72%)
Dec 14, 2009	20.50	20.93	20.28	20.92	655,921	+0.57(+2.80%)
Dec 11, 2009	20.60	20.77	20.29	20.35	743,619	-0.18(-0.88%)
Dec 10, 2009	20.11	20.87	20.08	20.53	1,319,429	+1.13(+5.82%)
Dec 09, 2009	19.00	19.42	18.84	19.40	524,570	+0.38(+2.00%)
Dec 08, 2009	19.00	19.40	18.78	19.02	973,837	-0.03(-0.16%)
Dec 07, 2009	18.76	19.32	18.60	19.05	801,799	+0.38(+2.04%)
Dec 04, 2009	18.54	18.74	18.30	18.67	619,623	+0.47(+2.58%)
Dec 03, 2009	17.71	18.45	17.65	18.20	1,311,407	+0.60(+3.41%)
Dec 02, 2009	17.27	17.69	17.16	17.60	842,423	+0.31(+1.79%)
Dec 01, 2009	17.16	17.36	17.05	17.29	298,275	+0.34(+2.01%)
Nov 30, 2009	16.90	17.00	16.71	16.95	494,087	+0.11(+0.65%)
Nov 27, 2009	17.06	17.22	16.84	16.84	228,965	-0.60(-3.44%)
Nov 25, 2009	17.65	17.65	17.40	17.44	376,389	-0.11(-0.63%)
Nov 24, 2009	17.63	17.75	17.30	17.55	374,360	-0.11(-0.62%)
Nov 23, 2009	17.76	18.14	17.60	17.66	390,374	+0.16(+0.91%)
Nov 20, 2009	17.52	17.97	17.33	17.50	812,572	-0.15(-0.85%)
Nov 19, 2009	17.67	17.72	16.74	17.65	827,122	-0.20(-1.12%)
Nov 18, 2009	18.24	18.31	17.70	17.85	376,261	-0.44(-2.41%)
Nov 17, 2009	18.28	18.32	18.00	18.29	499,971	-0.08(-0.44%)
Nov 16, 2009	17.75	18.38	17.65	18.37	774,355	+0.80(+4.55%)
Nov 13, 2009	17.35	17.70	17.17	17.57	338,653	+0.24(+1.38%)
Nov 12, 2009	17.58	17.76	17.27	17.33	1,129,486	-0.32(-1.81%)
Nov 11, 2009	17.18	17.80	17.10	17.65	736,614	+0.65(+3.82%)
Nov 10, 2009	17.23	17.34	16.90	17.00	745,910	-0.25(-1.45%)
Nov 09, 2009	17.32	17.70	17.14	17.25	564,596	+0.14(+0.82%)
Nov 06, 2009	16.59	17.44	16.55	17.11	813,611	+0.38(+2.27%)
Nov 05, 2009	16.49	16.88	16.43	16.73	615,730	+0.39(+2.39%)
Nov 04, 2009	16.52	16.79	16.28	16.34	703,011	-0.19(-1.15%)
Nov 03, 2009	16.60	16.69	16.05	16.53	918,551	-0.23(-1.37%)

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.