Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	17.73	17.98	17.33	17.46	1,787,604	-0.18(-1.05%)
Jan 28, 2010	17.83	17.92	17.30	17.64	2,793,742	-0.09(-0.52%)
Jan 27, 2010	17.16	17.75	16.99	17.73	1,433,078	+0.48(+2.77%)
Jan 26, 2010	17.43	17.93	17.17	17.26	1,525,956	-0.29(-1.67%)
Jan 25, 2010	17.59	17.81	17.22	17.55	1,566,875	+0.16(+0.93%)
Jan 22, 2010	18.10	18.13	17.31	17.39	2,597,319	-0.79(-4.36%)
Jan 21, 2010	18.54	18.80	18.09	18.18	3,446,578	-0.32(-1.71%)
Jan 20, 2010	18.43	18.63	18.07	18.50	5,490,442	-0.13(-0.70%)
Jan 19, 2010	17.56	18.73	17.56	18.63	4,619,593	+0.96(+5.41%)
Jan 15, 2010	18.09	17.67	17.67	17.67	3,039,162	-0.49(-2.71%)
Jan 14, 2010	17.60	18.35	17.53	18.16	3,755,730	+0.51(+2.88%)
Jan 13, 2010	17.19	17.73	17.09	17.66	3,307,913	+0.53(+3.10%)
Jan 12, 2010	17.63	17.77	16.91	17.12	3,006,281	-0.62(-3.52%)
Jan 11, 2010	17.89	18.13	17.66	17.75	3,280,054	-0.12(-0.65%)
Jan 08, 2010	17.68	17.96	17.48	17.86	2,714,552	+0.10(+0.56%)
Jan 07, 2010	17.24	17.88	17.16	17.76	2,861,463	+0.53(+3.08%)
Jan 06, 2010	17.22	17.64	17.11	17.23	2,133,163	-0.12(-0.71%)
Jan 05, 2010	17.41	17.66	17.20	17.36	2,222,393	-0.07(-0.40%)
Jan 04, 2010	17.01	17.89	17.01	17.43	3,704,197	+0.66(+3.95%)
Dec 31, 2009	17.26	16.76	16.76	16.76	2,537,309	-0.52(-3.03%)
Dec 30, 2009	17.04	17.35	16.96	17.29	1,597,705	+0.17(+0.99%)
Dec 29, 2009	17.46	17.63	17.02	17.12	2,432,207	-0.32(-1.81%)
Dec 28, 2009	17.60	17.69	17.32	17.43	1,933,255	-0.09(-0.53%)
Dec 24, 2009	17.60	17.72	17.36	17.53	652,212	-0.02(-0.09%)
Dec 23, 2009	17.53	17.79	17.29	17.54	2,696,371	+0.12(+0.71%)
Dec 22, 2009	17.43	17.61	17.24	17.42	2,622,193	+0.16(+0.94%)
Dec 21, 2009	17.20	17.48	17.11	17.26	2,789,695	+0.18(+1.04%)
Dec 18, 2009	17.02	17.24	16.88	17.08	6,332,525	+0.26(+1.56%)
Dec 17, 2009	16.85	16.96	16.58	16.82	2,585,260	-0.17(-1.00%)
Dec 16, 2009	16.57	17.10	16.44	16.99	6,723,389	+1.08(+6.78%)
Dec 15, 2009	16.07	16.08	15.80	15.91	2,747,459	-0.22(-1.38%)
Dec 14, 2009	15.90	16.20	15.86	16.13	2,435,005	+0.07(+0.43%)
Dec 11, 2009	15.81	16.18	15.79	16.06	2,250,613	+0.08(+0.48%)
Dec 10, 2009	15.95	16.06	15.58	15.98	2,838,635	+0.21(+1.32%)
Dec 09, 2009	15.23	15.84	15.23	15.78	3,080,666	+0.49(+3.23%)
Dec 08, 2009	15.98	16.22	15.15	15.28	4,578,060	-0.82(-5.12%)
Dec 07, 2009	16.72	16.72	15.91	16.11	4,366,405	-0.40(-2.43%)
Dec 04, 2009	17.24	17.28	16.48	16.51	4,606,338	-0.35(-2.10%)
Dec 03, 2009	17.25	17.34	16.81	16.86	8,241,786	-0.05(-0.27%)
Dec 02, 2009	17.16	17.46	16.81	16.91	8,647,618	+0.05(+0.27%)
Dec 01, 2009	16.36	17.09	16.32	16.86	20,154,860	-0.61(-3.48%)
Nov 30, 2009	17.47	17.61	16.99	17.47	3,254,301	+0.29(+1.70%)
Nov 27, 2009	17.00	17.54	16.96	17.18	867,327	-0.46(-2.62%)
Nov 25, 2009	17.89	18.05	17.46	17.64	2,054,323	-0.02(-0.13%)
Nov 24, 2009	18.46	18.46	17.50	17.66	2,541,368	-0.62(-3.41%)
Nov 23, 2009	19.17	19.95	18.07	18.29	2,701,328	-0.65(-3.42%)
Nov 20, 2009	19.00	19.26	18.57	18.93	1,981,810	-0.33(-1.72%)
Nov 19, 2009	19.75	19.87	19.13	19.27	2,422,015	-0.69(-3.47%)
Nov 18, 2009	19.44	20.17	19.44	19.96	4,057,272	+0.29(+1.49%)
Nov 17, 2009	19.19	21.68	18.99	19.67	18,979,842	+3.33(+20.37%)
Nov 16, 2009	16.59	16.82	16.06	16.34	2,812,853	-0.35(-2.08%)
Nov 13, 2009	16.29	17.48	15.75	16.69	11,062,415	+2.74(+19.67%)
Nov 12, 2009	14.10	14.21	13.88	13.94	957,476	-0.15(-1.09%)
Nov 11, 2009	12.89	14.29	12.83	14.10	2,287,650	+0.75(+5.60%)
Nov 10, 2009	13.58	13.85	13.23	13.35	868,616	-0.39(-2.86%)
Nov 09, 2009	13.31	13.81	13.22	13.74	812,560	+0.64(+4.88%)
Nov 06, 2009	12.84	13.47	12.80	13.10	756,651	+0.38(+2.97%)
Nov 05, 2009	12.79	13.31	12.69	12.73	1,215,406	+0.16(+1.29%)
Nov 04, 2009	13.00	13.24	12.52	12.56	2,009,919	-0.29(-2.28%)
Nov 03, 2009	12.76	13.02	12.68	12.86	1,690,471	-0.03(-0.24%)

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.