Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	16.63	16.66	16.38	16.48	375,532	-0.11(-0.64%)
Jan 28, 2010	16.85	16.85	16.58	16.58	231,602	-0.27(-1.59%)
Jan 27, 2010	16.64	16.87	16.60	16.85	191,085	+0.15(+0.87%)
Jan 26, 2010	16.79	16.82	16.62	16.70	182,767	-0.18(-1.06%)
Jan 25, 2010	16.99	16.99	16.49	16.88	287,648	+0.06(+0.34%)
Jan 22, 2010	17.10	17.17	16.81	16.83	479,807	-0.24(-1.38%)
Jan 21, 2010	18.03	18.04	17.03	17.06	477,616	-0.90(-5.01%)
Jan 20, 2010	18.08	18.08	17.55	17.96	277,949	-0.28(-1.55%)
Jan 19, 2010	18.29	18.59	18.12	18.24	248,635	+0.04(+0.22%)
Jan 15, 2010	18.51	18.20	18.20	18.20	257,366	-0.22(-1.19%)
Jan 14, 2010	18.35	18.64	18.27	18.42	133,707	-0.02(-0.13%)
Jan 13, 2010	18.25	18.78	18.11	18.45	262,794	+0.20(+1.11%)
Jan 12, 2010	18.20	18.27	18.01	18.24	169,456	-0.02(-0.09%)
Jan 11, 2010	18.17	18.64	17.99	18.26	305,896	+0.30(+1.67%)
Jan 08, 2010	18.18	18.32	17.93	17.96	197,042	-0.29(-1.60%)
Jan 07, 2010	18.11	18.31	17.94	18.25	149,320	+0.15(+0.81%)
Jan 06, 2010	18.00	18.29	17.86	18.11	292,380	+0.06(+0.36%)
Jan 05, 2010	18.32	18.32	17.80	18.04	289,538	-0.28(-1.50%)
Jan 04, 2010	18.13	18.57	18.12	18.32	206,130	+0.41(+2.26%)
Dec 31, 2009	18.40	17.91	17.91	17.91	258,230	-0.53(-2.86%)
Dec 30, 2009	18.19	18.44	18.12	18.44	806,484	+0.19(+1.02%)
Dec 29, 2009	17.95	18.33	17.95	18.25	312,995	+0.28(+1.53%)
Dec 28, 2009	17.84	17.98	17.79	17.98	178,008	+0.13(+0.73%)
Dec 24, 2009	17.64	17.86	17.51	17.85	114,050	+0.31(+1.76%)
Dec 23, 2009	17.17	17.56	17.17	17.54	237,417	+0.40(+2.32%)
Dec 22, 2009	17.30	17.30	16.99	17.14	298,472	-0.24(-1.35%)
Dec 21, 2009	17.16	17.41	17.11	17.38	337,488	+0.25(+1.47%)
Dec 18, 2009	17.18	17.28	16.79	17.13	1,229,847	+0.17(+1.00%)
Dec 17, 2009	17.81	17.89	16.78	16.96	910,446	-1.04(-5.77%)
Dec 16, 2009	17.53	18.04	17.49	17.99	704,397	+0.58(+3.35%)
Dec 15, 2009	17.28	17.47	17.09	17.41	383,409	+0.18(+1.03%)
Dec 14, 2009	17.26	17.35	17.22	17.23	264,132	+0.10(+0.57%)
Dec 11, 2009	17.05	17.21	16.92	17.13	652,102	+0.13(+0.76%)
Dec 10, 2009	16.97	17.24	16.94	17.00	582,164	+0.06(+0.33%)
Dec 09, 2009	17.39	17.39	16.81	16.95	763,341	-0.49(-2.79%)
Dec 08, 2009	17.87	17.93	17.35	17.43	570,525	-0.58(-3.20%)
Dec 07, 2009	18.16	18.22	17.97	18.01	392,286	-0.21(-1.16%)
Dec 04, 2009	18.05	18.38	17.86	18.22	316,723	+0.49(+2.79%)
Dec 03, 2009	18.30	18.30	17.68	17.73	378,132	-0.47(-2.58%)
Dec 02, 2009	18.30	18.50	17.94	18.20	437,847	-0.04(-0.22%)
Dec 01, 2009	17.75	18.36	17.69	18.24	831,960	+0.62(+3.54%)
Nov 30, 2009	17.90	18.06	17.32	17.61	1,695,864	-0.38(-2.12%)
Nov 27, 2009	18.05	18.31	17.86	17.99	279,256	-0.42(-2.29%)
Nov 25, 2009	18.34	18.50	18.14	18.41	335,324	+0.16(+0.89%)
Nov 24, 2009	18.94	18.94	18.14	18.25	637,462	-0.62(-3.31%)
Nov 23, 2009	18.50	19.02	18.50	18.88	620,351	+0.49(+2.69%)
Nov 20, 2009	18.29	18.40	17.92	18.38	528,343	+0.13(+0.71%)
Nov 19, 2009	18.40	18.46	17.85	18.25	372,324	-0.20(-1.10%)
Nov 18, 2009	18.32	18.54	18.17	18.46	300,971	+0.10(+0.53%)
Nov 17, 2009	18.35	18.46	18.16	18.36	241,896	+0.00(+0.00%)
Nov 16, 2009	18.43	18.74	18.32	18.36	446,950	+0.09(+0.49%)
Nov 13, 2009	17.92	18.46	17.84	18.27	464,983	+0.25(+1.39%)
Nov 12, 2009	18.52	18.64	17.99	18.02	600,662	-0.51(-2.76%)
Nov 11, 2009	18.54	18.59	18.33	18.53	317,702	+0.06(+0.31%)
Nov 10, 2009	18.53	18.62	18.35	18.47	487,587	-0.07(-0.39%)
Nov 09, 2009	18.57	18.64	18.37	18.54	375,792	+0.04(+0.22%)
Nov 06, 2009	17.99	18.59	17.96	18.50	559,785	+0.32(+1.74%)
Nov 05, 2009	18.02	18.27	17.94	18.19	302,612	+0.29(+1.63%)
Nov 04, 2009	17.73	17.94	17.52	17.90	723,828	+0.15(+0.87%)
Nov 03, 2009	17.30	17.76	17.21	17.74	411,157	+0.30(+1.72%)

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.