Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	19.31	19.97	19.30	19.40	191,951	+0.11(+0.57%)
Jan 28, 2010	20.00	20.16	19.15	19.29	207,028	-0.62(-3.11%)
Jan 27, 2010	19.93	20.00	19.64	19.91	122,638	-0.06(-0.30%)
Jan 26, 2010	19.66	20.26	19.24	19.97	458,610	+0.23(+1.17%)
Jan 25, 2010	20.15	20.47	19.73	19.74	154,634	-0.31(-1.55%)
Jan 22, 2010	19.96	20.49	19.57	20.05	289,007	+0.05(+0.25%)
Jan 21, 2010	20.16	20.49	19.50	20.00	283,378	-0.10(-0.50%)
Jan 20, 2010	20.09	20.31	19.71	20.10	298,056	-0.11(-0.54%)
Jan 19, 2010	20.17	20.45	20.07	20.21	378,202	-0.14(-0.69%)
Jan 15, 2010	20.54	20.35	20.35	20.35	236,400	-0.09(-0.44%)
Jan 14, 2010	21.09	21.48	20.40	20.44	438,238	-0.87(-4.08%)
Jan 13, 2010	20.63	21.41	20.63	21.31	195,584	+0.17(+0.80%)
Jan 12, 2010	21.28	21.60	20.87	21.14	234,857	-0.14(-0.66%)
Jan 11, 2010	21.62	21.62	21.05	21.28	403,887	-0.33(-1.53%)
Jan 08, 2010	21.00	21.62	20.87	21.61	619,358	+0.75(+3.60%)
Jan 07, 2010	19.60	20.98	19.37	20.86	1,530,399	+1.64(+8.53%)
Jan 06, 2010	18.75	19.25	18.69	19.22	340,381	+0.46(+2.45%)
Jan 05, 2010	18.92	19.16	18.56	18.76	500,943	-0.09(-0.48%)
Jan 04, 2010	19.23	19.25	18.59	18.85	594,661	+0.69(+3.80%)
Dec 31, 2009	18.30	18.16	18.16	18.16	161,800	-0.19(-1.04%)
Dec 30, 2009	18.42	18.48	18.10	18.35	85,741	-0.10(-0.54%)
Dec 29, 2009	18.33	18.64	18.07	18.45	68,798	+0.21(+1.15%)
Dec 28, 2009	18.36	18.53	18.17	18.24	188,281	-0.11(-0.60%)
Dec 24, 2009	18.51	18.51	18.21	18.35	52,497	-0.05(-0.27%)
Dec 23, 2009	18.08	18.57	18.06	18.40	103,354	+0.34(+1.88%)
Dec 22, 2009	17.81	18.16	17.74	18.06	191,181	+0.33(+1.86%)
Dec 21, 2009	18.01	18.21	17.66	17.73	156,773	-0.13(-0.73%)
Dec 18, 2009	18.34	18.36	17.52	17.86	448,913	-0.31(-1.71%)
Dec 17, 2009	18.38	18.49	17.93	18.17	196,743	-0.38(-2.05%)
Dec 16, 2009	18.71	18.80	18.42	18.55	259,471	-0.06(-0.32%)
Dec 15, 2009	18.83	19.25	18.19	18.61	268,329	-0.22(-1.17%)
Dec 14, 2009	18.27	18.84	17.88	18.83	241,068	+0.80(+4.44%)
Dec 11, 2009	17.64	18.14	17.50	18.03	272,445	+0.59(+3.38%)
Dec 10, 2009	17.60	17.62	17.25	17.44	348,406	-0.04(-0.23%)
Dec 09, 2009	17.90	17.97	17.33	17.48	192,146	-0.42(-2.35%)
Dec 08, 2009	18.17	18.40	17.84	17.90	241,161	-0.34(-1.86%)
Dec 07, 2009	17.89	18.41	17.56	18.24	427,258	+0.34(+1.90%)
Dec 04, 2009	17.33	18.64	17.26	17.90	949,616	-0.01(-0.06%)
Dec 03, 2009	18.20	18.24	17.69	17.91	644,167	-0.29(-1.59%)
Dec 02, 2009	17.68	18.25	17.64	18.20	436,119	+0.72(+4.12%)
Dec 01, 2009	16.51	18.20	16.51	17.48	815,262	+1.05(+6.39%)
Nov 30, 2009	16.46	16.51	15.97	16.43	236,470	+0.13(+0.80%)
Nov 27, 2009	16.21	16.69	16.14	16.30	130,834	-0.48(-2.86%)
Nov 25, 2009	16.97	17.14	16.68	16.78	120,105	-0.16(-0.94%)
Nov 24, 2009	17.34	17.50	16.83	16.94	162,763	-0.34(-1.97%)
Nov 23, 2009	17.06	17.41	17.06	17.28	159,257	+0.47(+2.80%)
Nov 20, 2009	16.80	17.06	16.44	16.81	199,154	-0.05(-0.30%)
Nov 19, 2009	17.42	17.45	16.60	16.86	218,692	-0.63(-3.60%)
Nov 18, 2009	18.09	18.20	17.49	17.49	166,493	-0.54(-3.00%)
Nov 17, 2009	18.16	18.17	17.58	18.03	142,345	-0.12(-0.66%)
Nov 16, 2009	17.90	18.21	17.77	18.15	286,536	+0.43(+2.43%)
Nov 13, 2009	17.09	17.90	16.41	17.72	195,916	+0.66(+3.87%)
Nov 12, 2009	17.50	17.64	16.76	17.06	165,112	-0.43(-2.46%)
Nov 11, 2009	17.87	17.89	17.17	17.49	327,006	-0.31(-1.74%)
Nov 10, 2009	17.32	17.94	17.02	17.80	363,974	+0.44(+2.53%)
Nov 09, 2009	17.11	17.49	16.81	17.36	212,021	+0.34(+2.00%)
Nov 06, 2009	16.77	17.15	16.41	17.02	154,587	+0.01(+0.06%)
Nov 05, 2009	16.07	17.02	15.96	17.01	250,905	+1.05(+6.58%)
Nov 04, 2009	15.78	16.21	15.67	15.96	194,510	+0.20(+1.27%)
Nov 03, 2009	14.86	15.78	14.62	15.76	230,798	+0.38(+2.47%)

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.