Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	17.82	18.15	17.43	17.44	713,890	-0.37(-2.08%)
Jan 28, 2010	17.42	17.95	17.26	17.81	974,756	+0.44(+2.53%)
Jan 27, 2010	16.78	17.38	16.75	17.37	1,376,437	+0.50(+2.96%)
Jan 26, 2010	17.04	17.24	16.75	16.87	603,201	-0.28(-1.63%)
Jan 25, 2010	17.45	17.45	16.95	17.15	669,466	-0.24(-1.38%)
Jan 22, 2010	17.48	17.60	17.29	17.39	653,216	-0.09(-0.51%)
Jan 21, 2010	18.00	18.14	17.34	17.48	845,751	-0.49(-2.73%)
Jan 20, 2010	17.83	18.06	17.68	17.97	402,042	+0.03(+0.17%)
Jan 19, 2010	17.91	18.09	17.81	17.94	572,403	+0.01(+0.06%)
Jan 15, 2010	18.41	17.93	17.93	17.93	1,265,300	-0.44(-2.40%)
Jan 14, 2010	17.18	18.41	17.15	18.37	1,220,622	+1.16(+6.74%)
Jan 13, 2010	16.55	17.27	16.47	17.21	1,252,442	+0.67(+4.05%)
Jan 12, 2010	16.93	17.17	16.50	16.54	742,013	-0.49(-2.88%)
Jan 11, 2010	17.21	17.29	16.84	17.03	602,869	-0.02(-0.12%)
Jan 08, 2010	16.74	17.05	16.67	17.05	721,668	+0.17(+1.01%)
Jan 07, 2010	15.85	16.93	15.76	16.88	2,053,048	+1.04(+6.57%)
Jan 06, 2010	16.26	16.38	15.75	15.84	969,650	-0.49(-3.00%)
Jan 05, 2010	16.76	16.79	16.15	16.33	869,846	-0.45(-2.68%)
Jan 04, 2010	16.39	17.03	16.27	16.78	1,141,419	+0.67(+4.16%)
Dec 31, 2009	16.38	16.11	16.11	16.11	471,100	-0.23(-1.41%)
Dec 30, 2009	15.87	16.35	15.73	16.34	651,194	+0.43(+2.70%)
Dec 29, 2009	15.81	15.93	15.74	15.91	321,593	+0.07(+0.44%)
Dec 28, 2009	15.42	15.92	15.40	15.84	321,843	+0.45(+2.92%)
Dec 24, 2009	15.40	15.59	15.34	15.39	228,878	+0.07(+0.46%)
Dec 23, 2009	15.55	15.61	14.80	15.32	863,209	-0.12(-0.78%)
Dec 22, 2009	15.65	15.96	15.22	15.44	941,469	-0.21(-1.34%)
Dec 21, 2009	15.43	15.76	15.23	15.65	767,505	+0.28(+1.82%)
Dec 18, 2009	14.79	15.44	14.69	15.37	1,465,170	+0.68(+4.63%)
Dec 17, 2009	14.41	14.82	14.26	14.69	1,000,502	+0.22(+1.52%)
Dec 16, 2009	14.44	14.57	14.26	14.47	571,158	+0.15(+1.05%)
Dec 15, 2009	14.12	14.38	14.05	14.32	704,481	+0.20(+1.42%)
Dec 14, 2009	14.03	14.15	13.98	14.12	508,083	+0.22(+1.58%)
Dec 11, 2009	14.10	14.22	13.84	13.90	647,915	-0.16(-1.14%)
Dec 10, 2009	14.14	14.30	13.99	14.06	802,063	+0.00(+0.00%)
Dec 09, 2009	14.29	14.48	13.89	14.06	572,549	-0.32(-2.23%)
Dec 08, 2009	14.52	14.74	14.26	14.38	751,621	-0.20(-1.37%)
Dec 07, 2009	15.07	15.07	14.33	14.58	1,746,368	-0.38(-2.54%)
Dec 04, 2009	14.73	15.08	14.64	14.96	920,541	+0.53(+3.67%)
Dec 03, 2009	14.35	14.62	14.21	14.43	1,178,472	+0.15(+1.05%)
Dec 02, 2009	13.62	14.66	13.62	14.28	709,273	+0.21(+1.49%)
Dec 01, 2009	13.93	14.11	13.62	14.07	1,181,677	+0.25(+1.81%)
Nov 30, 2009	13.68	13.86	13.49	13.82	542,794	+0.07(+0.51%)
Nov 27, 2009	13.93	13.96	13.59	13.75	265,736	-0.45(-3.17%)
Nov 25, 2009	14.13	14.21	13.95	14.20	311,953	+0.19(+1.36%)
Nov 24, 2009	14.12	14.12	13.70	14.01	571,359	-0.14(-0.99%)
Nov 23, 2009	14.05	14.42	14.05	14.15	441,939	+0.20(+1.43%)
Nov 20, 2009	14.15	14.18	13.88	13.95	599,139	-0.28(-1.97%)
Nov 19, 2009	14.40	14.49	14.19	14.23	842,424	-0.33(-2.27%)
Nov 18, 2009	14.19	14.56	14.09	14.56	1,384,845	+0.42(+2.97%)
Nov 17, 2009	14.46	14.46	14.07	14.14	824,429	-0.24(-1.67%)
Nov 16, 2009	14.10	14.66	13.98	14.38	1,395,233	+0.37(+2.64%)
Nov 13, 2009	14.10	14.16	13.84	14.01	821,273	-0.10(-0.71%)
Nov 12, 2009	14.55	14.64	13.93	14.11	2,540,365	-0.51(-3.49%)
Nov 11, 2009	14.62	15.11	14.47	14.62	1,223,233	+0.19(+1.32%)
Nov 10, 2009	14.60	14.85	14.31	14.43	2,252,247	-0.27(-1.84%)
Nov 09, 2009	14.92	14.98	14.58	14.70	1,309,042	-0.13(-0.88%)
Nov 06, 2009	14.94	15.09	14.49	14.83	1,322,967	-0.26(-1.72%)
Nov 05, 2009	16.69	16.69	14.91	15.09	2,084,703	-0.77(-4.85%)
Nov 04, 2009	16.15	16.34	15.82	15.86	1,708,472	-0.24(-1.49%)
Nov 03, 2009	15.67	16.15	15.45	16.10	923,020	+0.33(+2.09%)

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.