Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	20.89	21.11	20.29	20.47	46,046	-0.22(-1.06%)
Jan 28, 2010	20.92	21.14	20.64	20.69	30,533	-0.15(-0.70%)
Jan 27, 2010	20.48	20.90	20.48	20.83	36,133	+0.59(+2.90%)
Jan 26, 2010	20.28	20.64	20.18	20.25	126,553	+0.44(+2.22%)
Jan 25, 2010	20.14	20.18	19.26	19.81	12,462	-0.01(-0.07%)
Jan 22, 2010	20.27	20.29	19.68	19.82	9,202	-0.34(-1.71%)
Jan 21, 2010	20.54	20.82	19.89	20.16	15,900	-0.63(-3.04%)
Jan 20, 2010	21.09	21.09	20.38	20.80	22,400	-0.29(-1.39%)
Jan 19, 2010	20.82	21.19	20.79	21.09	46,969	+2.09(+11.01%)
Jan 15, 2010	19.17	19.00	19.00	19.00	9,919	-0.37(-1.89%)
Jan 14, 2010	19.63	19.63	19.19	19.37	7,335	-0.36(-1.81%)
Jan 13, 2010	19.87	19.88	19.38	19.72	6,812	+0.52(+2.72%)
Jan 12, 2010	19.64	19.64	19.20	19.20	15,545	-0.79(-3.95%)
Jan 11, 2010	19.51	20.04	19.51	19.99	55,569	+0.54(+2.78%)
Jan 08, 2010	19.28	19.48	19.21	19.45	11,786	+0.18(+0.92%)
Jan 07, 2010	19.19	19.50	19.19	19.27	7,717	-0.04(-0.20%)
Jan 06, 2010	19.60	19.60	19.20	19.31	18,893	-0.17(-0.85%)
Jan 05, 2010	18.90	19.60	18.73	19.48	47,127	+0.51(+2.71%)
Jan 04, 2010	18.36	18.99	18.36	18.96	45,251	+1.57(+9.04%)
Dec 31, 2009	17.83	17.39	17.39	17.39	8,720	-0.02(-0.13%)
Dec 30, 2009	18.11	18.11	17.08	17.41	11,745	-0.73(-4.01%)
Dec 29, 2009	18.09	18.29	18.08	18.14	33,179	+0.21(+1.14%)
Dec 28, 2009	18.30	18.30	17.82	17.93	37,262	+1.07(+6.32%)
Dec 24, 2009	16.52	16.97	16.52	16.87	14,859	+0.75(+4.67%)
Dec 23, 2009	16.34	16.34	16.05	16.12	12,674	+0.17(+1.08%)
Dec 22, 2009	15.19	16.30	15.19	15.94	64,723	+1.16(+7.82%)
Dec 21, 2009	14.49	14.79	14.46	14.79	78,375	+0.73(+5.23%)
Dec 18, 2009	14.04	14.05	13.91	14.05	6,322	+0.03(+0.19%)
Dec 17, 2009	14.31	14.31	13.85	14.03	9,069	-0.19(-1.36%)
Dec 16, 2009	14.48	14.51	14.09	14.22	8,943	-0.05(-0.32%)
Dec 15, 2009	14.12	14.27	14.04	14.27	3,510	+0.18(+1.30%)
Dec 14, 2009	14.31	14.31	13.77	14.08	6,353	-0.04(-0.26%)
Dec 11, 2009	14.17	14.28	14.00	14.12	5,232	+0.27(+1.92%)
Dec 10, 2009	14.02	14.30	13.82	13.85	29,140	-0.35(-2.45%)
Dec 09, 2009	14.01	14.21	13.99	14.20	8,356	-0.01(-0.06%)
Dec 08, 2009	14.31	14.31	14.01	14.21	6,819	-0.07(-0.52%)
Dec 07, 2009	13.69	14.28	13.69	14.28	11,265	+0.48(+3.46%)
Dec 04, 2009	14.00	14.30	13.69	13.81	13,947	-0.25(-1.76%)
Dec 03, 2009	13.94	14.11	13.87	14.05	7,231	+0.42(+3.10%)
Dec 02, 2009	13.70	13.92	13.53	13.63	10,742	+0.10(+0.75%)
Dec 01, 2009	13.49	13.76	13.49	13.53	100,381	+0.14(+1.03%)
Nov 30, 2009	13.83	13.91	13.39	13.39	64,549	-0.31(-2.28%)
Nov 27, 2009	13.21	13.78	13.21	13.71	16,190	+0.13(+0.95%)
Nov 25, 2009	13.64	13.86	13.43	13.58	81,939	-0.20(-1.46%)
Nov 24, 2009	13.93	13.93	13.47	13.78	7,686	-0.27(-1.89%)
Nov 23, 2009	14.36	14.68	13.76	14.04	21,392	+0.39(+2.88%)
Nov 20, 2009	13.18	13.67	13.18	13.65	17,578	+0.12(+0.89%)
Nov 19, 2009	14.49	14.49	12.43	13.53	86,582	-1.21(-8.21%)
Nov 18, 2009	14.82	15.01	14.69	14.74	17,118	-0.17(-1.17%)
Nov 17, 2009	14.85	15.02	14.54	14.92	37,049	+0.19(+1.31%)
Nov 16, 2009	14.45	14.77	14.38	14.72	21,532	+0.29(+2.03%)
Nov 13, 2009	13.99	14.45	13.99	14.43	19,895	+0.02(+0.13%)
Nov 12, 2009	14.21	14.45	13.97	14.41	12,789	+0.16(+1.15%)
Nov 11, 2009	14.44	14.55	14.21	14.25	10,546	+0.07(+0.52%)
Nov 10, 2009	13.92	14.17	13.40	14.17	18,823	+0.09(+0.65%)
Nov 09, 2009	14.07	14.55	13.89	14.08	80,664	+1.23(+9.56%)
Nov 06, 2009	12.76	13.01	12.74	12.85	16,850	+0.09(+0.72%)
Nov 05, 2009	12.49	13.02	12.49	12.76	50,714	+0.63(+5.22%)
Nov 04, 2009	12.16	12.16	10.79	12.13	18,958	+0.33(+2.80%)
Nov 03, 2009	11.47	11.87	11.34	11.80	15,852	+0.10(+0.86%)

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.