Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	17.66	18.34	17.66	17.99	1,977,822	+0.25(+1.40%)
Jan 28, 2010	18.21	18.27	17.72	17.74	606,308	-0.46(-2.50%)
Jan 27, 2010	18.18	18.27	17.88	18.20	740,722	+0.00(+0.00%)
Jan 26, 2010	18.30	18.48	18.15	18.20	913,570	-0.22(-1.20%)
Jan 25, 2010	18.77	18.77	18.37	18.42	600,024	-0.12(-0.66%)
Jan 22, 2010	18.72	18.81	18.47	18.54	1,248,674	-0.16(-0.85%)
Jan 21, 2010	18.91	19.14	18.59	18.70	1,174,207	-0.21(-1.12%)
Jan 20, 2010	18.97	19.05	18.62	18.91	842,773	-0.21(-1.08%)
Jan 19, 2010	19.11	19.16	18.79	19.12	843,193	-0.00(-0.02%)
Jan 15, 2010	19.58	19.12	19.12	19.12	1,291,159	-0.44(-2.23%)
Jan 14, 2010	19.73	19.93	19.52	19.56	737,043	-0.31(-1.54%)
Jan 13, 2010	19.78	19.88	19.49	19.86	668,584	+0.17(+0.88%)
Jan 12, 2010	19.75	19.87	19.56	19.69	389,391	-0.16(-0.83%)
Jan 11, 2010	20.19	20.33	19.75	19.85	816,886	-0.19(-0.96%)
Jan 08, 2010	19.68	20.16	19.68	20.05	398,793	+0.32(+1.62%)
Jan 07, 2010	19.72	19.83	19.52	19.73	875,521	+0.02(+0.10%)
Jan 06, 2010	19.57	19.97	19.50	19.71	1,253,119	+0.12(+0.62%)
Jan 05, 2010	19.50	19.65	19.41	19.59	625,809	+0.00(+0.02%)
Jan 04, 2010	19.41	19.68	19.35	19.58	543,880	+0.41(+2.15%)
Dec 31, 2009	19.38	19.17	19.17	19.17	1,039,745	-0.22(-1.11%)
Dec 30, 2009	19.37	19.60	19.28	19.38	357,536	-0.02(-0.10%)
Dec 29, 2009	19.42	19.48	19.35	19.40	300,132	-0.01(-0.07%)
Dec 28, 2009	19.56	19.56	19.31	19.42	284,568	+0.01(+0.07%)
Dec 24, 2009	19.44	19.49	19.29	19.40	118,865	-0.05(-0.24%)
Dec 23, 2009	19.35	19.59	19.21	19.45	365,971	+0.10(+0.51%)
Dec 22, 2009	19.17	19.52	19.01	19.35	1,035,861	+0.18(+0.95%)
Dec 21, 2009	18.93	19.21	18.91	19.17	424,998	+0.35(+1.85%)
Dec 18, 2009	18.89	18.96	18.49	18.82	876,224	+0.40(+2.17%)
Dec 17, 2009	18.26	18.48	18.26	18.42	573,909	-0.12(-0.63%)
Dec 16, 2009	18.77	18.80	18.44	18.54	581,837	-0.08(-0.45%)
Dec 15, 2009	18.71	18.81	18.58	18.62	608,004	-0.18(-0.97%)
Dec 14, 2009	18.79	18.88	18.72	18.81	459,686	+0.21(+1.14%)
Dec 11, 2009	18.50	18.72	18.40	18.60	487,760	+0.24(+1.33%)
Dec 10, 2009	18.56	18.72	18.27	18.35	430,957	-0.03(-0.15%)
Dec 09, 2009	18.49	18.49	18.14	18.38	280,972	-0.08(-0.43%)
Dec 08, 2009	18.53	18.56	18.23	18.46	577,655	-0.20(-1.06%)
Dec 07, 2009	18.65	18.75	18.57	18.66	439,456	+0.01(+0.05%)
Dec 04, 2009	18.42	18.85	18.35	18.65	516,708	+0.47(+2.61%)
Dec 03, 2009	18.33	18.45	18.10	18.17	645,030	-0.16(-0.87%)
Dec 02, 2009	18.37	18.66	18.25	18.33	438,250	-0.06(-0.31%)
Dec 01, 2009	18.16	18.53	18.13	18.39	512,986	+0.32(+1.77%)
Nov 30, 2009	18.14	18.18	17.87	18.07	566,017	-0.16(-0.90%)
Nov 27, 2009	18.15	18.48	18.01	18.23	184,465	-0.40(-2.17%)
Nov 25, 2009	18.38	18.72	18.24	18.64	381,294	+0.22(+1.17%)
Nov 24, 2009	18.62	18.62	18.29	18.42	982,551	-0.14(-0.76%)
Nov 23, 2009	18.88	19.13	18.54	18.56	754,237	-0.09(-0.48%)
Nov 20, 2009	18.85	19.06	18.53	18.65	798,000	-0.35(-1.83%)
Nov 19, 2009	19.51	19.55	18.92	19.00	780,009	-0.70(-3.55%)
Nov 18, 2009	19.81	19.93	19.59	19.70	519,423	-0.20(-1.01%)
Nov 17, 2009	19.76	20.14	19.72	19.90	720,173	+0.08(+0.38%)
Nov 16, 2009	19.22	19.87	19.16	19.83	986,486	+0.68(+3.53%)
Nov 13, 2009	18.96	19.19	18.89	19.15	433,857	+0.37(+1.95%)
Nov 12, 2009	18.98	19.14	18.75	18.78	369,938	-0.29(-1.53%)
Nov 11, 2009	19.47	19.51	18.86	19.07	819,492	-0.15(-0.76%)
Nov 10, 2009	19.34	19.57	19.14	19.22	986,237	-0.18(-0.92%)
Nov 09, 2009	19.14	19.51	19.06	19.40	1,045,095	+0.52(+2.73%)
Nov 06, 2009	18.47	18.95	18.36	18.88	1,765,238	+0.24(+1.28%)
Nov 05, 2009	18.00	18.64	17.93	18.64	1,468,623	+0.85(+4.77%)
Nov 04, 2009	18.53	18.54	17.72	17.79	1,168,358	-0.37(-2.02%)
Nov 03, 2009	17.48	18.22	17.37	18.16	1,547,299	+0.84(+4.82%)

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.