Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	22.02	22.38	21.68	22.10	794,938	+0.25(+1.13%)
Jan 28, 2010	21.50	22.08	21.14	21.85	910,537	+0.45(+2.12%)
Jan 27, 2010	20.73	21.41	19.90	21.40	1,161,921	+0.31(+1.45%)
Jan 26, 2010	20.29	21.56	20.16	21.09	965,709	+0.81(+3.99%)
Jan 25, 2010	19.85	20.33	19.25	20.28	665,777	+0.68(+3.47%)
Jan 22, 2010	19.88	20.44	19.55	19.60	720,396	-0.33(-1.63%)
Jan 21, 2010	20.68	20.91	19.90	19.93	507,103	-0.67(-3.26%)
Jan 20, 2010	20.56	20.66	20.01	20.60	381,293	-0.21(-1.00%)
Jan 19, 2010	20.60	20.82	20.20	20.81	349,996	+0.33(+1.59%)
Jan 15, 2010	20.82	20.48	20.48	20.48	406,803	-0.19(-0.91%)
Jan 14, 2010	20.53	20.82	20.44	20.67	380,549	+0.12(+0.58%)
Jan 13, 2010	19.65	20.66	19.42	20.55	489,372	+0.97(+4.94%)
Jan 12, 2010	20.41	20.41	19.48	19.58	694,142	-1.04(-5.03%)
Jan 11, 2010	20.86	20.86	20.33	20.62	463,916	+0.00(+0.00%)
Jan 08, 2010	20.95	21.15	20.46	20.62	536,531	-0.38(-1.83%)
Jan 07, 2010	19.87	21.06	19.74	21.00	1,302,336	+1.53(+7.86%)
Jan 06, 2010	19.57	19.71	19.35	19.47	531,649	-0.24(-1.20%)
Jan 05, 2010	19.50	19.73	19.05	19.71	577,174	+0.13(+0.66%)
Jan 04, 2010	19.41	19.64	19.12	19.58	530,405	+0.50(+2.64%)
Dec 31, 2009	19.14	19.08	19.08	19.08	398,393	-0.12(-0.62%)
Dec 30, 2009	19.05	19.28	18.57	19.20	568,363	+0.07(+0.36%)
Dec 29, 2009	19.17	19.17	18.84	19.13	294,092	+0.10(+0.52%)
Dec 28, 2009	19.46	19.56	18.90	19.03	281,563	-0.44(-2.28%)
Dec 24, 2009	19.28	19.47	19.05	19.47	142,762	+0.27(+1.39%)
Dec 23, 2009	18.55	19.23	18.24	19.21	956,517	+1.18(+6.57%)
Dec 22, 2009	17.26	18.22	17.14	18.02	555,799	+0.85(+4.94%)
Dec 21, 2009	17.28	17.47	16.91	17.17	492,952	+0.02(+0.11%)
Dec 18, 2009	16.62	17.25	16.35	17.15	2,973,081	+0.63(+3.82%)
Dec 17, 2009	16.39	16.58	16.21	16.52	543,775	+0.42(+2.64%)
Dec 16, 2009	16.02	16.84	15.99	16.10	1,052,829	+0.28(+1.75%)
Dec 15, 2009	16.29	16.29	15.82	15.82	758,448	-0.51(-3.14%)
Dec 14, 2009	16.30	16.54	16.27	16.33	1,068,667	-0.38(-2.24%)
Dec 11, 2009	17.04	17.04	16.43	16.71	958,380	-0.22(-1.28%)
Dec 10, 2009	17.35	17.42	16.81	16.93	363,483	-0.27(-1.55%)
Dec 09, 2009	17.08	17.20	16.79	17.19	342,814	+0.08(+0.46%)
Dec 08, 2009	17.13	17.45	16.88	17.11	545,826	-0.17(-0.97%)
Dec 07, 2009	17.22	17.84	17.05	17.28	756,994	+0.14(+0.81%)
Dec 04, 2009	17.66	18.03	16.73	17.14	2,778,999	+0.03(+0.17%)
Dec 03, 2009	17.74	17.80	17.02	17.11	655,422	-0.69(-3.88%)
Dec 02, 2009	17.85	18.11	17.67	17.80	464,531	+0.02(+0.11%)
Dec 01, 2009	17.95	18.09	17.57	17.79	517,542	+0.19(+1.07%)
Nov 30, 2009	17.89	18.13	17.38	17.60	509,895	-0.33(-1.82%)
Nov 27, 2009	17.86	18.37	17.78	17.92	265,953	-0.61(-3.30%)
Nov 25, 2009	18.58	18.84	18.26	18.54	428,649	+0.03(+0.16%)
Nov 24, 2009	18.35	18.68	17.88	18.51	711,890	+0.17(+0.92%)
Nov 23, 2009	18.31	18.91	18.15	18.34	591,310	+0.38(+2.09%)
Nov 20, 2009	18.09	18.13	17.58	17.96	878,843	-0.38(-2.05%)
Nov 19, 2009	18.63	18.71	18.31	18.34	659,683	-0.80(-4.18%)
Nov 18, 2009	19.14	19.61	18.88	19.14	658,023	+0.03(+0.15%)
Nov 17, 2009	18.91	19.12	18.55	19.11	587,578	+0.08(+0.41%)
Nov 16, 2009	19.13	19.42	18.87	19.03	480,692	+0.22(+1.15%)
Nov 13, 2009	18.85	19.35	18.60	18.81	424,403	-0.18(-0.94%)
Nov 12, 2009	19.89	19.96	18.93	18.99	572,953	-1.04(-5.17%)
Nov 11, 2009	19.64	20.28	19.63	20.03	705,651	+0.85(+4.43%)
Nov 10, 2009	19.77	20.27	18.97	19.18	692,606	-0.78(-3.91%)
Nov 09, 2009	20.00	20.08	19.37	19.96	709,250	+0.32(+1.61%)
Nov 06, 2009	18.73	19.84	18.44	19.64	1,244,409	+1.43(+7.86%)
Nov 05, 2009	17.96	18.70	17.88	18.21	1,266,465	+0.46(+2.61%)
Nov 04, 2009	18.09	18.55	17.65	17.75	984,094	-0.11(-0.61%)
Nov 03, 2009	17.06	17.89	16.97	17.85	728,889	+0.40(+2.32%)

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.