Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	16.52	16.60	15.80	16.60	170,022	+0.07(+0.45%)
Jan 28, 2010	16.90	16.90	15.20	16.52	208,844	-0.28(-1.66%)
Jan 27, 2010	17.01	17.04	15.91	16.80	131,250	-0.28(-1.63%)
Jan 26, 2010	17.29	17.29	16.88	17.08	62,666	-0.07(-0.43%)
Jan 25, 2010	17.53	17.66	16.73	17.16	139,703	-0.37(-2.12%)
Jan 22, 2010	18.14	18.31	17.30	17.53	128,246	-0.61(-3.38%)
Jan 21, 2010	18.35	18.36	18.09	18.14	79,599	-0.07(-0.41%)
Jan 20, 2010	18.22	18.38	18.12	18.22	56,601	+0.00(+0.00%)
Jan 19, 2010	18.18	18.49	17.84	18.22	105,031	+0.22(+1.24%)
Jan 15, 2010	18.35	17.99	17.99	17.99	74,406	-0.37(-2.02%)
Jan 14, 2010	18.40	18.53	18.31	18.36	84,243	+0.06(+0.30%)
Jan 13, 2010	18.40	18.59	18.03	18.31	53,281	+0.00(+0.00%)
Jan 12, 2010	18.42	18.70	18.03	18.31	124,846	-0.30(-1.60%)
Jan 11, 2010	18.31	18.62	18.03	18.61	189,428	+0.35(+1.92%)
Jan 08, 2010	17.84	18.31	17.70	18.25	162,428	+0.56(+3.16%)
Jan 07, 2010	17.56	17.90	17.38	17.70	145,567	+0.13(+0.74%)
Jan 06, 2010	18.49	18.49	17.56	17.56	166,967	-0.67(-3.67%)
Jan 05, 2010	17.38	18.40	17.27	18.23	181,325	+0.91(+5.26%)
Jan 04, 2010	17.10	17.47	17.10	17.32	205,521	+0.24(+1.41%)
Dec 31, 2009	16.95	17.08	17.08	17.08	37,122	+0.11(+0.66%)
Dec 30, 2009	16.75	17.06	16.60	16.97	58,774	+0.19(+1.11%)
Dec 29, 2009	16.73	16.86	16.38	16.78	80,822	+0.56(+3.44%)
Dec 28, 2009	15.98	16.23	15.98	16.23	89,111	+0.19(+1.16%)
Dec 24, 2009	16.19	16.41	15.97	16.04	32,442	+0.07(+0.47%)
Dec 23, 2009	16.13	16.21	15.89	15.97	39,498	-0.24(-1.49%)
Dec 22, 2009	16.41	16.47	15.93	16.21	51,812	-0.15(-0.91%)
Dec 21, 2009	16.60	16.67	16.34	16.36	62,610	+0.02(+0.11%)
Dec 18, 2009	16.54	16.90	16.34	16.34	149,561	-0.15(-0.90%)
Dec 17, 2009	16.54	16.73	16.39	16.49	54,505	-0.06(-0.34%)
Dec 16, 2009	16.71	16.82	16.36	16.54	79,596	+0.00(+0.00%)
Dec 15, 2009	15.71	17.04	15.59	16.54	135,697	+0.99(+6.33%)
Dec 14, 2009	15.45	15.69	14.68	15.56	101,090	+0.87(+5.95%)
Dec 11, 2009	14.59	14.83	14.59	14.68	45,046	+0.19(+1.28%)
Dec 10, 2009	14.54	14.78	14.42	14.50	48,662	+0.04(+0.26%)
Dec 09, 2009	14.59	14.68	14.35	14.46	60,914	-0.15(-1.02%)
Dec 08, 2009	14.68	14.68	14.57	14.61	39,666	-0.06(-0.38%)
Dec 07, 2009	14.70	14.78	14.55	14.67	48,220	-0.02(-0.13%)
Dec 04, 2009	14.68	14.78	14.42	14.68	56,436	+0.11(+0.77%)
Dec 03, 2009	14.22	14.57	14.13	14.57	62,472	+0.35(+2.48%)
Dec 02, 2009	14.28	14.31	14.13	14.22	35,868	+0.06(+0.39%)
Dec 01, 2009	14.00	14.28	13.87	14.16	89,945	+0.04(+0.26%)
Nov 30, 2009	14.57	14.59	13.94	14.13	44,687	-0.26(-1.81%)
Nov 27, 2009	14.31	14.55	14.22	14.39	36,138	+0.02(+0.13%)
Nov 25, 2009	14.29	14.41	14.13	14.37	49,093	+0.35(+2.52%)
Nov 24, 2009	14.22	14.37	13.94	14.01	54,865	+0.02(+0.13%)
Nov 23, 2009	14.13	14.39	13.94	14.00	80,380	-0.07(-0.53%)
Nov 20, 2009	14.41	14.41	13.94	14.07	59,876	-0.24(-1.69%)
Nov 19, 2009	14.35	14.43	14.03	14.31	32,930	-0.17(-1.16%)
Nov 18, 2009	14.26	14.59	14.13	14.48	134,424	+0.26(+1.83%)
Nov 17, 2009	14.24	14.24	13.85	14.22	98,095	+0.11(+0.79%)
Nov 16, 2009	13.96	14.22	13.94	14.11	82,101	+0.06(+0.40%)
Nov 13, 2009	14.54	14.65	14.05	14.05	56,401	-0.46(-3.20%)
Nov 12, 2009	14.41	14.68	14.31	14.52	67,052	+0.26(+1.83%)
Nov 11, 2009	14.50	14.53	14.16	14.26	62,160	-0.28(-1.92%)
Nov 10, 2009	13.94	14.54	13.68	14.54	92,702	+0.35(+2.49%)
Nov 09, 2009	14.68	14.78	13.94	14.18	107,362	-0.50(-3.42%)
Nov 06, 2009	14.67	14.68	13.94	14.68	68,062	+0.02(+0.13%)
Nov 05, 2009	14.22	14.70	13.94	14.67	49,595	+0.28(+1.94%)
Nov 04, 2009	14.48	14.87	14.39	14.39	69,717	-0.09(-0.64%)
Nov 03, 2009	14.50	14.89	13.68	14.48	192,378	-0.91(-5.92%)

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.