Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	19.10	19.75	19.09	19.19	194,098	+0.11(+0.57%)
Jan 28, 2010	19.78	19.94	18.94	19.08	209,344	-0.61(-3.11%)
Jan 27, 2010	19.71	19.78	19.42	19.69	124,010	-0.06(-0.30%)
Jan 26, 2010	19.44	20.04	19.03	19.75	463,741	+0.23(+1.16%)
Jan 25, 2010	19.93	20.25	19.51	19.52	156,364	-0.31(-1.55%)
Jan 22, 2010	19.74	20.26	19.35	19.83	292,240	+0.05(+0.25%)
Jan 21, 2010	19.94	20.26	19.28	19.78	286,548	-0.10(-0.50%)
Jan 20, 2010	19.87	20.09	19.49	19.88	301,391	-0.11(-0.54%)
Jan 19, 2010	19.95	20.22	19.85	19.99	382,433	-0.14(-0.69%)
Jan 15, 2010	20.31	20.12	20.12	20.12	239,045	-0.09(-0.44%)
Jan 14, 2010	20.86	21.24	20.17	20.21	443,141	-0.86(-4.08%)
Jan 13, 2010	20.40	21.17	20.40	21.07	197,772	+0.17(+0.80%)
Jan 12, 2010	21.04	21.36	20.64	20.91	237,484	-0.14(-0.66%)
Jan 11, 2010	21.38	21.38	20.82	21.04	408,406	-0.33(-1.53%)
Jan 08, 2010	20.77	21.38	20.64	21.37	626,288	+0.74(+3.60%)
Jan 07, 2010	19.38	20.75	19.16	20.63	1,547,523	+1.62(+8.53%)
Jan 06, 2010	18.54	19.04	18.48	19.01	344,189	+0.45(+2.45%)
Jan 05, 2010	18.71	18.95	18.35	18.55	506,548	-0.09(-0.48%)
Jan 04, 2010	19.02	19.04	18.38	18.64	601,314	+0.68(+3.80%)
Dec 31, 2009	18.10	17.96	17.96	17.96	163,610	-0.19(-1.04%)
Dec 30, 2009	18.22	18.28	17.90	18.15	86,700	-0.10(-0.54%)
Dec 29, 2009	18.13	18.43	17.87	18.25	69,567	+0.21(+1.15%)
Dec 28, 2009	18.16	18.32	17.97	18.04	190,387	-0.11(-0.60%)
Dec 24, 2009	18.31	18.31	18.01	18.15	53,084	-0.05(-0.27%)
Dec 23, 2009	17.88	18.36	17.86	18.20	104,510	+0.34(+1.88%)
Dec 22, 2009	17.61	17.96	17.54	17.86	193,320	+0.33(+1.86%)
Dec 21, 2009	17.81	18.01	17.46	17.53	158,527	-0.13(-0.73%)
Dec 18, 2009	18.14	18.16	17.33	17.66	453,936	-0.31(-1.71%)
Dec 17, 2009	18.18	18.29	17.73	17.97	198,944	-0.38(-2.05%)
Dec 16, 2009	18.50	18.59	18.22	18.34	262,374	-0.06(-0.32%)
Dec 15, 2009	18.62	19.04	17.99	18.40	271,331	-0.22(-1.17%)
Dec 14, 2009	18.07	18.63	17.68	18.62	243,765	+0.79(+4.44%)
Dec 11, 2009	17.44	17.94	17.31	17.83	275,493	+0.58(+3.38%)
Dec 10, 2009	17.41	17.43	17.06	17.25	352,304	-0.04(-0.23%)
Dec 09, 2009	17.70	17.77	17.14	17.29	194,296	-0.42(-2.35%)
Dec 08, 2009	17.97	18.20	17.64	17.70	243,859	-0.34(-1.86%)
Dec 07, 2009	17.70	18.21	17.37	18.04	432,038	+0.34(+1.90%)
Dec 04, 2009	17.14	18.43	17.07	17.70	960,241	-0.01(-0.06%)
Dec 03, 2009	18.00	18.04	17.49	17.71	651,374	-0.29(-1.59%)
Dec 02, 2009	17.48	18.05	17.44	18.00	440,998	+0.71(+4.12%)
Dec 01, 2009	16.33	18.00	16.33	17.29	824,384	+1.04(+6.39%)
Nov 30, 2009	16.28	16.33	15.79	16.25	239,115	+0.13(+0.80%)
Nov 27, 2009	16.03	16.51	15.96	16.12	132,297	-0.47(-2.86%)
Nov 25, 2009	16.78	16.95	16.50	16.59	121,448	-0.16(-0.94%)
Nov 24, 2009	17.15	17.31	16.64	16.75	164,584	-0.34(-1.97%)
Nov 23, 2009	16.87	17.22	16.87	17.09	161,039	+0.46(+2.80%)
Nov 20, 2009	16.61	16.87	16.26	16.62	201,382	-0.05(-0.30%)
Nov 19, 2009	17.23	17.26	16.42	16.67	221,139	-0.62(-3.60%)
Nov 18, 2009	17.89	18.00	17.30	17.30	168,355	-0.53(-2.99%)
Nov 17, 2009	17.96	17.97	17.39	17.83	143,937	-0.12(-0.66%)
Nov 16, 2009	17.70	18.01	17.57	17.95	289,742	+0.43(+2.43%)
Nov 13, 2009	16.90	17.70	16.23	17.52	198,108	+0.65(+3.87%)
Nov 12, 2009	17.31	17.44	16.57	16.87	166,959	-0.43(-2.46%)
Nov 11, 2009	17.67	17.69	16.98	17.30	330,665	-0.31(-1.74%)
Nov 10, 2009	17.13	17.74	16.83	17.60	368,046	+0.44(+2.53%)
Nov 09, 2009	16.92	17.30	16.62	17.17	214,393	+0.34(+2.00%)
Nov 06, 2009	16.58	16.96	16.23	16.83	156,316	+0.01(+0.06%)
Nov 05, 2009	15.89	16.83	15.78	16.82	253,712	+1.04(+6.58%)
Nov 04, 2009	15.61	16.03	15.50	15.78	196,686	+0.20(+1.27%)
Nov 03, 2009	14.70	15.61	14.46	15.59	233,380	+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.