Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.44	18.44	17.98	18.00	446,400	-0.31(-1.71%)
Jan 28, 2010	18.41	18.43	18.02	18.31	333,118	+0.13(+0.70%)
Jan 27, 2010	18.83	18.83	18.00	18.18	731,994	-0.37(-1.98%)
Jan 26, 2010	18.64	18.91	18.49	18.55	459,443	-0.09(-0.51%)
Jan 25, 2010	18.28	18.69	18.23	18.64	462,694	+0.37(+2.01%)
Jan 22, 2010	18.76	18.78	18.23	18.28	683,868	-0.55(-2.93%)
Jan 21, 2010	19.03	19.27	18.77	18.83	815,749	-0.13(-0.66%)
Jan 20, 2010	19.10	19.48	18.82	18.95	623,233	-0.11(-0.57%)
Jan 19, 2010	18.97	19.10	18.77	19.06	635,098	+0.10(+0.54%)
Jan 15, 2010	19.01	18.96	18.96	18.96	323,803	-0.17(-0.90%)
Jan 14, 2010	18.99	19.14	18.90	19.13	395,764	+0.24(+1.29%)
Jan 13, 2010	18.74	18.90	18.49	18.89	984,760	+0.15(+0.78%)
Jan 12, 2010	18.74	18.89	18.64	18.74	766,511	+0.00(+0.02%)
Jan 11, 2010	18.90	19.06	18.64	18.74	620,879	+0.15(+0.83%)
Jan 08, 2010	18.36	18.70	18.28	18.59	484,015	+0.22(+1.21%)
Jan 07, 2010	18.32	18.41	18.13	18.36	538,694	+0.07(+0.38%)
Jan 06, 2010	18.21	18.43	18.13	18.29	442,122	+0.12(+0.64%)
Jan 05, 2010	17.98	18.18	17.95	18.18	480,970	+0.17(+0.96%)
Jan 04, 2010	17.79	18.00	17.63	18.00	732,682	+0.47(+2.66%)
Dec 31, 2009	17.48	17.54	17.54	17.54	454,671	+0.08(+0.47%)
Dec 30, 2009	17.33	17.47	17.26	17.45	490,578	+0.17(+0.97%)
Dec 29, 2009	17.22	17.37	17.22	17.29	636,214	+0.14(+0.82%)
Dec 28, 2009	17.27	17.34	17.00	17.15	422,684	-0.03(-0.17%)
Dec 24, 2009	17.06	17.18	17.06	17.18	111,637	+0.14(+0.83%)
Dec 23, 2009	16.82	17.11	16.82	17.04	386,976	+0.16(+0.97%)
Dec 22, 2009	16.92	16.93	16.84	16.87	212,581	-0.04(-0.26%)
Dec 21, 2009	16.86	16.94	16.78	16.92	279,077	+0.05(+0.31%)
Dec 18, 2009	16.88	16.93	16.77	16.86	296,131	-0.01(-0.06%)
Dec 17, 2009	16.89	16.90	16.78	16.87	264,408	+0.02(+0.14%)
Dec 16, 2009	16.73	16.92	16.72	16.85	334,578	+0.07(+0.40%)
Dec 15, 2009	16.69	16.83	16.67	16.78	337,986	+0.08(+0.51%)
Dec 14, 2009	16.69	16.72	16.67	16.70	325,163	+0.24(+1.47%)
Dec 11, 2009	16.50	16.52	16.36	16.46	334,903	+0.00(+0.03%)
Dec 10, 2009	16.35	16.52	16.34	16.45	470,318	+0.08(+0.50%)
Dec 09, 2009	16.42	16.68	16.22	16.37	612,022	-0.05(-0.32%)
Dec 08, 2009	16.48	16.54	16.42	16.42	273,265	-0.12(-0.70%)
Dec 07, 2009	16.73	16.73	16.48	16.54	346,820	-0.03(-0.17%)
Dec 04, 2009	16.89	16.89	16.51	16.57	347,373	-0.10(-0.62%)
Dec 03, 2009	16.58	16.75	16.58	16.67	330,064	+0.09(+0.56%)
Dec 02, 2009	16.89	16.92	16.52	16.58	466,560	-0.28(-1.66%)
Dec 01, 2009	16.66	16.88	16.66	16.86	564,331	+0.19(+1.17%)
Nov 30, 2009	16.73	16.80	16.55	16.66	321,329	-0.11(-0.67%)
Nov 27, 2009	16.52	16.85	16.52	16.77	209,385	-0.13(-0.75%)
Nov 25, 2009	16.70	16.91	16.69	16.90	308,685	+0.16(+0.95%)
Nov 24, 2009	16.65	16.77	16.48	16.74	286,448	+0.06(+0.37%)
Nov 23, 2009	16.59	16.93	16.59	16.68	274,299	+0.21(+1.29%)
Nov 20, 2009	16.53	16.62	16.45	16.47	230,216	-0.09(-0.55%)
Nov 19, 2009	16.69	16.74	16.49	16.56	315,347	-0.23(-1.35%)
Nov 18, 2009	16.84	16.92	16.71	16.79	355,767	-0.00(-0.01%)
Nov 17, 2009	16.85	16.90	16.68	16.79	234,484	-0.06(-0.35%)
Nov 16, 2009	16.71	16.94	16.71	16.85	437,377	+0.18(+1.08%)
Nov 13, 2009	16.50	16.72	16.46	16.67	226,306	+0.19(+1.16%)
Nov 12, 2009	16.62	16.70	16.46	16.48	270,876	-0.24(-1.43%)
Nov 11, 2009	16.85	16.92	16.53	16.72	369,974	-0.04(-0.21%)
Nov 10, 2009	16.79	16.90	16.73	16.75	423,024	-0.04(-0.25%)
Nov 09, 2009	16.58	16.84	16.58	16.80	370,205	+0.28(+1.67%)
Nov 06, 2009	16.67	16.75	16.46	16.52	484,095	-0.26(-1.56%)
Nov 05, 2009	16.68	16.88	16.63	16.78	237,557	+0.10(+0.60%)
Nov 04, 2009	16.65	16.81	16.60	16.68	470,847	+0.08(+0.50%)
Nov 03, 2009	16.37	16.63	16.19	16.60	323,402	+0.21(+1.25%)

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.