Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	20.98	21.93	20.71	21.44	35,010	+0.48(+2.31%)
Jan 28, 2010	19.41	21.33	19.39	20.96	44,363	+2.13(+11.33%)
Jan 27, 2010	17.93	18.95	17.84	18.82	17,856	+0.76(+4.20%)
Jan 26, 2010	17.74	18.10	17.38	18.07	143,996	+0.25(+1.38%)
Jan 25, 2010	17.70	17.98	17.47	17.82	13,412	-0.06(-0.35%)
Jan 22, 2010	17.70	17.92	17.63	17.88	8,862	+0.26(+1.45%)
Jan 21, 2010	17.71	17.71	17.46	17.62	14,000	+0.02(+0.10%)
Jan 20, 2010	17.62	17.62	17.03	17.61	44,408	+0.05(+0.30%)
Jan 19, 2010	17.44	17.62	16.60	17.55	50,749	+0.40(+2.31%)
Jan 15, 2010	16.81	17.16	17.16	17.16	34,723	+0.43(+2.58%)
Jan 14, 2010	16.39	16.75	16.39	16.73	11,420	+0.25(+1.50%)
Jan 13, 2010	16.29	16.64	16.21	16.48	6,195	+0.26(+1.63%)
Jan 12, 2010	16.14	16.72	16.14	16.21	3,563	-0.04(-0.22%)
Jan 11, 2010	15.86	16.91	15.86	16.25	16,784	+0.53(+3.36%)
Jan 08, 2010	15.86	15.88	15.48	15.72	13,272	+0.06(+0.39%)
Jan 07, 2010	16.14	16.45	15.48	15.66	20,847	-0.29(-1.82%)
Jan 06, 2010	16.51	16.84	15.95	15.95	37,229	-0.64(-3.88%)
Jan 05, 2010	16.84	16.84	16.15	16.59	7,640	-0.34(-2.03%)
Jan 04, 2010	17.00	17.00	16.31	16.94	14,762	+0.19(+1.16%)
Dec 31, 2009	16.88	16.74	16.74	16.74	17,702	-0.10(-0.58%)
Dec 30, 2009	16.64	16.90	16.32	16.84	11,159	+0.22(+1.33%)
Dec 29, 2009	16.79	16.92	16.35	16.62	9,370	-0.61(-3.53%)
Dec 28, 2009	16.33	17.25	16.33	17.23	7,189	+0.89(+5.45%)
Dec 24, 2009	16.08	16.62	16.08	16.34	1,941	+0.28(+1.76%)
Dec 23, 2009	15.74	16.55	15.74	16.06	5,408	+0.04(+0.22%)
Dec 22, 2009	15.70	16.40	15.61	16.02	11,911	+0.00(+0.00%)
Dec 21, 2009	15.20	16.71	15.20	16.02	26,074	+0.82(+5.39%)
Dec 18, 2009	15.64	15.64	14.80	15.20	104,443	-0.23(-1.48%)
Dec 17, 2009	15.37	15.60	15.37	15.43	5,121	-0.04(-0.23%)
Dec 16, 2009	15.74	15.77	15.42	15.47	18,642	-0.13(-0.85%)
Dec 15, 2009	15.56	15.82	15.56	15.60	9,590	-0.07(-0.45%)
Dec 14, 2009	15.85	15.85	15.66	15.67	5,388	-0.42(-2.63%)
Dec 11, 2009	15.96	16.69	15.95	16.09	3,015	+0.19(+1.16%)
Dec 10, 2009	15.84	16.08	15.64	15.91	12,004	+0.07(+0.45%)
Dec 09, 2009	15.45	15.90	15.45	15.84	6,941	+0.23(+1.47%)
Dec 08, 2009	16.28	16.28	15.39	15.61	6,056	-0.78(-4.73%)
Dec 07, 2009	16.96	16.99	16.30	16.38	9,879	-0.61(-3.58%)
Dec 04, 2009	16.60	17.22	16.60	16.99	8,477	+0.91(+5.64%)
Dec 03, 2009	16.46	16.78	15.64	16.08	14,166	-0.30(-1.83%)
Dec 02, 2009	15.93	16.69	15.81	16.38	41,914	+0.69(+4.38%)
Dec 01, 2009	15.71	15.86	15.10	15.70	35,076	+0.10(+0.62%)
Nov 30, 2009	16.25	16.25	15.57	15.60	23,305	-0.63(-3.91%)
Nov 27, 2009	15.92	16.84	15.92	16.23	8,688	-0.49(-2.95%)
Nov 25, 2009	17.15	17.15	16.21	16.73	16,367	-0.40(-2.32%)
Nov 24, 2009	17.71	17.71	16.78	17.12	28,441	-0.53(-3.00%)
Nov 23, 2009	18.12	18.50	17.40	17.65	35,812	-0.15(-0.84%)
Nov 20, 2009	17.78	18.36	17.23	17.80	15,356	-0.26(-1.41%)
Nov 19, 2009	18.77	19.09	17.54	18.06	47,513	-1.00(-5.23%)
Nov 18, 2009	18.95	19.26	18.78	19.05	44,822	+0.03(+0.14%)
Nov 17, 2009	18.34	19.26	18.34	19.03	33,462	+0.30(+1.60%)
Nov 16, 2009	17.58	18.96	17.11	18.73	14,721	+1.30(+7.49%)
Nov 13, 2009	16.71	17.62	17.11	17.42	17,015	+0.71(+4.27%)
Nov 12, 2009	18.22	18.23	16.53	16.71	9,592	-1.63(-8.89%)
Nov 11, 2009	18.06	18.66	17.77	18.34	11,329	+0.46(+2.56%)
Nov 10, 2009	18.29	18.72	17.64	17.88	9,336	-0.48(-2.64%)
Nov 09, 2009	17.32	18.57	16.66	18.37	21,162	+1.14(+6.60%)
Nov 06, 2009	17.36	17.64	16.83	17.23	8,528	-0.32(-1.81%)
Nov 05, 2009	16.91	17.55	16.14	17.55	22,149	+0.79(+4.73%)
Nov 04, 2009	18.03	18.05	16.62	16.75	46,228	-0.76(-4.33%)
Nov 03, 2009	16.88	17.89	16.88	17.51	22,574	+0.54(+3.17%)

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.