Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	16.84	17.02	16.09	16.09	257,923	-0.75(-4.45%)
Jan 28, 2010	17.16	17.17	16.74	16.84	50,713	-0.27(-1.55%)
Jan 27, 2010	17.39	17.86	17.09	17.11	114,357	-0.33(-1.90%)
Jan 26, 2010	17.90	17.96	17.28	17.44	69,346	-0.46(-2.55%)
Jan 25, 2010	18.28	18.28	17.74	17.89	33,460	-0.24(-1.31%)
Jan 22, 2010	18.81	19.30	17.91	18.13	109,125	-0.69(-3.68%)
Jan 21, 2010	19.60	19.60	18.82	18.82	58,148	-0.74(-3.78%)
Jan 20, 2010	19.63	19.75	18.49	19.56	145,525	-0.30(-1.53%)
Jan 19, 2010	19.19	19.91	18.83	19.87	39,669	+0.77(+4.03%)
Jan 15, 2010	19.50	19.10	19.10	19.10	123,987	-0.40(-2.04%)
Jan 14, 2010	19.38	19.60	19.13	19.50	33,631	+0.14(+0.74%)
Jan 13, 2010	18.73	19.37	18.63	19.36	65,264	+0.65(+3.45%)
Jan 12, 2010	18.93	19.24	18.41	18.71	66,885	-0.18(-0.95%)
Jan 11, 2010	19.39	19.46	18.88	18.89	70,587	-0.35(-1.83%)
Jan 08, 2010	19.08	19.52	19.08	19.24	35,946	+0.08(+0.40%)
Jan 07, 2010	19.52	19.84	18.90	19.17	65,889	-0.24(-1.22%)
Jan 06, 2010	19.22	19.44	19.22	19.40	42,541	+0.14(+0.74%)
Jan 05, 2010	19.30	19.67	19.19	19.26	93,970	-0.09(-0.44%)
Jan 04, 2010	18.96	19.75	18.96	19.35	58,459	+0.41(+2.16%)
Dec 31, 2009	18.89	18.94	18.94	18.94	81,639	-0.05(-0.25%)
Dec 30, 2009	18.82	19.22	18.82	18.99	79,297	+0.00(+0.00%)
Dec 29, 2009	18.99	19.18	18.77	18.99	49,596	+0.08(+0.40%)
Dec 28, 2009	18.80	19.08	18.28	18.91	140,667	+0.21(+1.12%)
Dec 24, 2009	18.72	19.12	18.50	18.70	50,447	-0.07(-0.35%)
Dec 23, 2009	18.95	19.08	18.47	18.77	63,111	-0.18(-0.95%)
Dec 22, 2009	19.18	19.41	18.46	18.95	186,046	-0.34(-1.77%)
Dec 21, 2009	19.60	19.98	19.19	19.29	119,105	-0.27(-1.36%)
Dec 18, 2009	19.95	20.21	18.95	19.56	403,575	-0.35(-1.76%)
Dec 17, 2009	19.87	20.13	19.81	19.91	95,222	-0.04(-0.19%)
Dec 16, 2009	19.82	20.23	19.77	19.94	133,810	+0.04(+0.19%)
Dec 15, 2009	18.81	19.95	18.71	19.91	269,776	+0.99(+5.22%)
Dec 14, 2009	18.78	19.26	18.57	18.92	92,480	-0.04(-0.20%)
Dec 11, 2009	17.96	19.06	17.73	18.96	301,682	+1.04(+5.83%)
Dec 10, 2009	17.73	17.91	17.56	17.91	179,231	+0.34(+1.95%)
Dec 09, 2009	17.23	17.84	17.23	17.57	194,671	+0.32(+1.87%)
Dec 08, 2009	17.23	17.50	17.01	17.25	308,078	-0.02(-0.11%)
Dec 07, 2009	17.19	17.52	16.91	17.27	112,415	+0.16(+0.94%)
Dec 04, 2009	16.68	17.19	16.56	17.11	137,059	+0.63(+3.80%)
Dec 03, 2009	16.86	16.94	16.40	16.48	117,819	-0.27(-1.59%)
Dec 02, 2009	16.77	17.08	16.51	16.75	157,640	-0.09(-0.51%)
Dec 01, 2009	17.14	17.26	16.66	16.83	261,413	-0.09(-0.56%)
Nov 30, 2009	15.89	17.05	15.88	16.93	220,969	+1.08(+6.83%)
Nov 27, 2009	15.92	16.76	15.75	15.84	43,266	-0.34(-2.11%)
Nov 25, 2009	16.10	16.33	16.10	16.19	100,421	+0.09(+0.53%)
Nov 24, 2009	16.75	16.75	16.05	16.10	204,005	-0.59(-3.53%)
Nov 23, 2009	16.94	16.98	16.62	16.69	213,437	+0.03(+0.17%)
Nov 20, 2009	16.89	17.28	16.48	16.66	2,348,502	-1.84(-9.95%)
Nov 19, 2009	18.46	18.68	17.99	18.50	90,753	-0.18(-0.97%)
Nov 18, 2009	18.80	18.80	18.06	18.68	28,949	-0.07(-0.35%)
Nov 17, 2009	18.55	18.75	18.37	18.75	24,258	+0.04(+0.20%)
Nov 16, 2009	18.80	18.80	18.43	18.71	86,269	+0.04(+0.20%)
Nov 13, 2009	18.67	18.72	18.48	18.67	23,581	+0.26(+1.39%)
Nov 12, 2009	18.61	18.75	18.32	18.42	72,714	-0.38(-2.02%)
Nov 11, 2009	18.77	18.80	18.52	18.80	45,036	+0.29(+1.59%)
Nov 10, 2009	18.39	19.56	18.39	18.50	77,232	-0.09(-0.46%)
Nov 09, 2009	18.43	19.13	18.33	18.59	32,155	+0.29(+1.61%)
Nov 06, 2009	18.42	18.63	18.23	18.29	103,838	-0.71(-3.75%)
Nov 05, 2009	18.98	19.17	18.76	19.00	69,625	+0.11(+0.60%)
Nov 04, 2009	19.60	19.74	18.84	18.89	192,503	-0.76(-3.87%)
Nov 03, 2009	19.27	19.67	19.03	19.65	41,589	+0.11(+0.58%)

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.