Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	16.92	17.41	16.89	16.89	1,951,127	+0.06(+0.38%)
Jan 28, 2010	16.72	16.94	16.66	16.82	1,524,784	+0.10(+0.57%)
Jan 27, 2010	16.86	17.06	16.64	16.73	1,839,592	-0.24(-1.41%)
Jan 26, 2010	16.86	17.05	16.70	16.97	1,341,661	+0.05(+0.28%)
Jan 25, 2010	17.23	17.33	16.81	16.92	1,343,835	-0.08(-0.47%)
Jan 22, 2010	17.82	17.87	16.77	17.00	2,981,595	-0.88(-4.92%)
Jan 21, 2010	18.20	18.44	17.70	17.88	1,817,114	-0.22(-1.24%)
Jan 20, 2010	18.04	18.36	17.85	18.10	1,847,100	+0.06(+0.35%)
Jan 19, 2010	17.89	18.13	17.70	18.04	1,267,456	+0.10(+0.58%)
Jan 15, 2010	18.28	17.93	17.93	17.93	1,727,429	-0.28(-1.54%)
Jan 14, 2010	17.83	18.23	17.83	18.21	1,652,819	+0.30(+1.65%)
Jan 13, 2010	18.08	18.08	17.64	17.92	2,696,214	-0.05(-0.27%)
Jan 12, 2010	17.55	18.18	17.37	17.97	4,614,443	+0.98(+5.79%)
Jan 11, 2010	16.94	17.09	16.58	16.98	2,095,210	-0.13(-0.75%)
Jan 08, 2010	17.12	17.16	16.90	17.11	1,241,513	+0.00(+0.00%)
Jan 07, 2010	16.87	17.17	16.84	17.11	1,257,349	+0.26(+1.56%)
Jan 06, 2010	17.25	17.33	16.70	16.85	2,852,859	-0.46(-2.68%)
Jan 05, 2010	17.44	17.49	17.21	17.31	2,183,530	-0.13(-0.73%)
Jan 04, 2010	17.44	17.53	17.28	17.44	1,612,836	+0.19(+1.11%)
Dec 31, 2009	17.54	17.25	17.25	17.25	671,492	-0.33(-1.86%)
Dec 30, 2009	17.83	17.95	17.40	17.57	1,054,027	-0.32(-1.79%)
Dec 29, 2009	17.88	18.01	17.77	17.89	738,845	+0.02(+0.09%)
Dec 28, 2009	17.97	18.08	17.81	17.88	763,706	-0.10(-0.58%)
Dec 24, 2009	17.83	17.99	17.79	17.98	395,663	+0.15(+0.85%)
Dec 23, 2009	17.73	17.89	17.60	17.83	1,218,282	+0.17(+0.95%)
Dec 22, 2009	17.49	17.86	17.45	17.66	1,184,004	+0.18(+1.00%)
Dec 21, 2009	17.38	17.60	17.25	17.49	1,258,429	+0.18(+1.01%)
Dec 18, 2009	16.88	17.32	16.81	17.31	3,665,585	+0.58(+3.44%)
Dec 17, 2009	16.46	16.77	16.38	16.74	1,495,078	+0.06(+0.34%)
Dec 16, 2009	16.54	16.86	16.48	16.68	1,460,353	+0.29(+1.75%)
Dec 15, 2009	16.35	16.64	16.35	16.39	1,501,758	-0.01(-0.05%)
Dec 14, 2009	16.39	16.45	16.10	16.40	2,557,869	+0.18(+1.13%)
Dec 11, 2009	15.95	16.27	15.83	16.22	2,068,676	+0.39(+2.47%)
Dec 10, 2009	15.76	15.91	15.66	15.82	1,172,467	+0.20(+1.28%)
Dec 09, 2009	15.49	15.68	15.38	15.62	1,256,150	+0.11(+0.72%)
Dec 08, 2009	15.43	15.60	15.19	15.51	1,024,895	-0.10(-0.67%)
Dec 07, 2009	15.54	15.83	15.54	15.62	789,767	+0.05(+0.31%)
Dec 04, 2009	15.49	15.82	15.22	15.57	1,234,136	+0.43(+2.85%)
Dec 03, 2009	15.47	15.56	15.11	15.14	863,851	-0.25(-1.61%)
Dec 02, 2009	15.11	15.69	15.11	15.39	1,030,934	+0.24(+1.58%)
Dec 01, 2009	15.11	15.24	14.96	15.15	1,542,801	+0.10(+0.69%)
Nov 30, 2009	14.79	15.11	14.59	15.04	2,174,384	+0.16(+1.07%)
Nov 27, 2009	14.70	15.03	14.54	14.88	389,803	-0.19(-1.27%)
Nov 25, 2009	15.05	15.19	14.88	15.07	973,989	+0.02(+0.16%)
Nov 24, 2009	15.24	15.24	14.78	15.05	1,419,902	-0.14(-0.95%)
Nov 23, 2009	15.18	15.51	15.10	15.19	971,014	+0.18(+1.17%)
Nov 20, 2009	15.19	15.40	14.83	15.02	1,391,342	-0.23(-1.52%)
Nov 19, 2009	15.60	15.70	15.18	15.25	1,259,204	-0.50(-3.20%)
Nov 18, 2009	15.68	15.98	15.55	15.75	2,185,963	+0.62(+4.12%)
Nov 17, 2009	15.17	15.56	15.09	15.13	583,396	-0.14(-0.89%)
Nov 16, 2009	14.87	15.31	14.87	15.27	981,140	+0.50(+3.41%)
Nov 13, 2009	14.71	14.82	14.54	14.76	873,782	+0.09(+0.60%)
Nov 12, 2009	15.08	15.18	14.59	14.67	960,795	-0.36(-2.39%)
Nov 11, 2009	15.17	15.37	14.75	15.03	1,058,694	+0.01(+0.05%)
Nov 10, 2009	15.01	15.17	14.91	15.03	1,172,071	-0.04(-0.27%)
Nov 09, 2009	14.76	15.11	14.75	15.07	1,348,566	+0.39(+2.67%)
Nov 06, 2009	14.56	14.88	14.46	14.67	1,026,894	-0.03(-0.22%)
Nov 05, 2009	14.55	14.84	14.39	14.71	1,335,537	+0.32(+2.22%)
Nov 04, 2009	14.42	14.73	14.35	14.39	1,583,983	-0.10(-0.72%)
Nov 03, 2009	14.22	14.65	14.22	14.49	1,734,765	+0.19(+1.34%)

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.