Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.62	18.82	18.06	18.07	131,695	-0.43(-2.32%)
Jan 28, 2010	19.40	19.41	18.19	18.50	124,801	-0.82(-4.25%)
Jan 27, 2010	18.74	19.33	18.67	19.32	92,819	+0.43(+2.27%)
Jan 26, 2010	19.55	19.56	18.83	18.89	116,550	-0.72(-3.66%)
Jan 25, 2010	19.92	19.92	19.38	19.61	108,363	-0.20(-1.03%)
Jan 22, 2010	20.84	20.89	19.76	19.81	231,343	-1.16(-5.55%)
Jan 21, 2010	20.28	21.07	19.89	20.97	261,752	+0.83(+4.12%)
Jan 20, 2010	20.11	20.31	19.86	20.15	223,277	-0.18(-0.89%)
Jan 19, 2010	20.09	20.34	19.88	20.33	173,478	+0.33(+1.65%)
Jan 15, 2010	20.35	20.00	20.00	20.00	166,612	-0.29(-1.44%)
Jan 14, 2010	20.41	20.50	20.22	20.29	79,958	-0.10(-0.49%)
Jan 13, 2010	20.21	20.49	20.06	20.39	69,658	+0.20(+0.98%)
Jan 12, 2010	20.03	20.38	20.03	20.19	106,873	+0.03(+0.15%)
Jan 11, 2010	20.44	20.49	19.64	20.16	132,841	-0.39(-1.88%)
Jan 08, 2010	20.31	20.54	20.16	20.54	182,324	+0.22(+1.10%)
Jan 07, 2010	19.62	20.32	19.26	20.32	319,685	+0.75(+3.81%)
Jan 06, 2010	20.23	20.60	19.42	19.57	357,224	-0.75(-3.67%)
Jan 05, 2010	21.18	21.59	19.49	20.32	331,472	-0.83(-3.91%)
Jan 04, 2010	20.96	21.17	20.71	21.15	158,961	+0.33(+1.58%)
Dec 31, 2009	21.16	20.82	20.82	20.82	126,207	-0.42(-1.96%)
Dec 30, 2009	21.12	21.27	21.05	21.23	59,494	-0.01(-0.06%)
Dec 29, 2009	21.31	21.31	21.15	21.25	72,169	-0.01(-0.06%)
Dec 28, 2009	21.35	21.35	21.19	21.26	54,006	+0.00(+0.01%)
Dec 24, 2009	21.21	21.26	21.21	21.26	36,238	+0.07(+0.32%)
Dec 23, 2009	21.14	21.26	21.04	21.19	219,947	+0.14(+0.68%)
Dec 22, 2009	21.11	21.26	20.67	21.04	143,076	+0.03(+0.15%)
Dec 21, 2009	21.09	21.13	20.88	21.01	111,064	-0.03(-0.15%)
Dec 18, 2009	21.08	21.53	20.59	21.04	348,328	+0.11(+0.50%)
Dec 17, 2009	20.85	21.20	20.62	20.94	173,056	+0.06(+0.27%)
Dec 16, 2009	20.73	21.01	20.64	20.88	218,980	+0.38(+1.87%)
Dec 15, 2009	20.44	20.64	20.28	20.50	225,006	+0.06(+0.30%)
Dec 14, 2009	20.44	20.46	20.28	20.44	161,804	+0.16(+0.76%)
Dec 11, 2009	19.89	20.34	19.81	20.28	168,652	+0.56(+2.83%)
Dec 10, 2009	20.18	20.45	19.62	19.72	120,069	-0.43(-2.12%)
Dec 09, 2009	19.96	20.28	19.82	20.15	71,317	+0.27(+1.34%)
Dec 08, 2009	19.89	20.21	19.64	19.89	108,545	-0.20(-0.99%)
Dec 07, 2009	19.94	20.39	19.94	20.08	76,067	+0.11(+0.53%)
Dec 04, 2009	20.00	20.27	19.63	19.98	82,860	+0.39(+1.99%)
Dec 03, 2009	19.67	20.01	19.54	19.59	90,412	+0.04(+0.22%)
Dec 02, 2009	19.22	19.58	19.17	19.54	145,273	+0.27(+1.38%)
Dec 01, 2009	19.72	19.84	19.28	19.28	200,168	-0.48(-2.45%)
Nov 30, 2009	19.22	19.85	18.92	19.76	153,523	+0.51(+2.67%)
Nov 27, 2009	19.17	19.52	19.11	19.25	50,692	-0.51(-2.57%)
Nov 25, 2009	19.99	20.22	19.76	19.76	58,905	-0.20(-0.99%)
Nov 24, 2009	19.84	20.11	19.53	19.95	174,736	+0.18(+0.91%)
Nov 23, 2009	19.38	19.82	19.38	19.77	252,239	+0.46(+2.41%)
Nov 20, 2009	18.94	19.32	18.89	19.31	90,220	+0.18(+0.94%)
Nov 19, 2009	19.33	19.46	18.88	19.13	130,614	-0.34(-1.75%)
Nov 18, 2009	19.34	19.49	19.11	19.47	74,967	+0.07(+0.38%)
Nov 17, 2009	19.23	19.51	19.19	19.40	68,748	+0.01(+0.06%)
Nov 16, 2009	18.91	19.47	18.70	19.38	168,955	+0.68(+3.65%)
Nov 13, 2009	18.45	19.03	18.22	18.70	152,776	+0.36(+1.96%)
Nov 12, 2009	18.84	19.20	18.23	18.34	87,469	-0.54(-2.86%)
Nov 11, 2009	18.97	19.22	18.60	18.88	81,634	+0.12(+0.63%)
Nov 10, 2009	18.55	18.88	18.51	18.76	91,607	+0.16(+0.87%)
Nov 09, 2009	18.53	18.66	18.44	18.60	218,085	+0.29(+1.59%)
Nov 06, 2009	18.02	18.40	17.85	18.31	96,166	+0.14(+0.75%)
Nov 05, 2009	17.38	18.19	17.38	18.17	152,097	+0.91(+5.24%)
Nov 04, 2009	17.42	17.44	17.08	17.27	181,276	-0.15(-0.85%)
Nov 03, 2009	17.34	17.51	17.05	17.42	64,718	+0.07(+0.39%)

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.