Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.20	18.20	17.78	17.78	163,350	-0.39(-2.16%)
Jan 28, 2010	18.34	18.37	18.07	18.17	44,653	+0.07(+0.39%)
Jan 27, 2010	18.13	18.26	18.05	18.10	16,125	-0.18(-0.98%)
Jan 26, 2010	18.17	18.33	18.15	18.28	2,355	-0.08(-0.44%)
Jan 25, 2010	18.35	18.72	18.35	18.36	3,400	+0.04(+0.22%)
Jan 22, 2010	18.43	18.45	18.32	18.32	7,620	-0.18(-0.98%)
Jan 21, 2010	18.95	18.97	18.50	18.50	12,760	-0.46(-2.43%)
Jan 20, 2010	19.00	19.01	18.84	18.96	6,755	-0.34(-1.75%)
Jan 19, 2010	19.31	19.43	19.24	19.30	5,850	+0.04(+0.20%)
Jan 15, 2010		19.26	19.26	19.26	0	-0.11(-0.57%)
Jan 14, 2010	19.32	19.50	19.32	19.37	3,980	+0.05(+0.26%)
Jan 13, 2010	19.13	19.34	19.13	19.32	4,145	+0.23(+1.22%)
Jan 12, 2010	19.09	19.22	19.09	19.09	4,740	-0.08(-0.43%)
Jan 11, 2010	19.17	19.29	19.11	19.17	10,190	-0.01(-0.06%)
Jan 08, 2010	18.72	19.18	18.72	19.18	11,731	+0.52(+2.81%)
Jan 07, 2010	18.54	18.66	18.37	18.66	163,880	+0.03(+0.14%)
Jan 06, 2010	18.87	18.87	18.63	18.63	20,626	-0.11(-0.58%)
Jan 05, 2010	18.83	18.86	18.72	18.74	14,171	-0.05(-0.24%)
Jan 04, 2010	19.22	19.22	18.78	18.78	2,430	-0.19(-0.98%)
Dec 31, 2009		18.97	18.97	18.97	0	+0.52(+2.81%)
Dec 30, 2009	18.67	18.67	18.45	18.45	850	-0.41(-2.17%)
Dec 29, 2009	18.70	18.86	18.70	18.86	4,240	+0.67(+3.68%)
Dec 24, 2009	18.19	18.19	18.19	18.19	0	+0.00(+0.01%)
Dec 23, 2009	17.99	18.23	17.98	18.19	5,965	+0.37(+2.07%)
Dec 22, 2009	17.75	17.85	17.66	17.82	2,635	+0.12(+0.65%)
Dec 21, 2009	17.76	17.76	17.64	17.70	3,100	+0.40(+2.29%)
Dec 18, 2009	17.30	17.39	17.23	17.31	8,260	+0.01(+0.05%)
Dec 17, 2009	17.29	17.35	17.27	17.30	14,376	-0.15(-0.86%)
Dec 16, 2009	17.50	17.60	17.43	17.45	11,822	-0.09(-0.51%)
Dec 15, 2009	17.52	17.54	17.43	17.54	5,641	+0.19(+1.08%)
Dec 14, 2009	17.35	17.38	17.29	17.35	3,621	-0.16(-0.92%)
Dec 11, 2009	17.61	17.61	17.49	17.51	2,455	+0.00(+0.02%)
Dec 10, 2009	17.60	17.60	17.50	17.51	2,850	+0.19(+1.09%)
Dec 09, 2009	17.47	17.47	17.32	17.32	900	-0.06(-0.36%)
Dec 08, 2009	17.46	17.53	17.38	17.38	8,980	-0.20(-1.12%)
Dec 07, 2009	17.52	17.79	17.52	17.58	5,612	+0.29(+1.68%)
Dec 04, 2009	17.56	17.60	17.29	17.29	5,765	-0.25(-1.43%)
Dec 03, 2009	17.44	17.55	17.39	17.54	2,936	+0.04(+0.23%)
Dec 02, 2009	17.55	17.55	17.47	17.50	4,110	-0.09(-0.51%)
Dec 01, 2009	17.57	17.63	17.52	17.59	4,296	+0.27(+1.55%)
Nov 30, 2009	17.17	17.36	17.17	17.32	44,405	+0.15(+0.90%)
Nov 27, 2009	17.02	17.20	17.02	17.17	1,600	-0.40(-2.29%)
Nov 25, 2009	17.48	17.57	17.48	17.57	731	+0.16(+0.95%)
Nov 24, 2009	17.38	17.43	17.32	17.41	5,234	-0.35(-2.00%)
Nov 23, 2009	17.79	17.85	17.68	17.76	6,131	+0.45(+2.60%)
Nov 20, 2009	17.43	17.47	17.31	17.31	2,040	-0.29(-1.63%)
Nov 19, 2009	18.08	18.08	17.60	17.60	2,820	-0.48(-2.64%)
Nov 18, 2009	17.85	18.07	17.85	18.07	700	+0.30(+1.67%)
Nov 17, 2009	17.76	17.78	17.71	17.78	2,400	+0.33(+1.87%)
Nov 16, 2009	17.40	17.72	17.40	17.45	4,590	+0.14(+0.81%)
Nov 13, 2009	17.21	17.31	17.21	17.31	1,163	+0.13(+0.76%)
Nov 12, 2009	17.36	17.36	17.18	17.18	1,260	-0.21(-1.23%)
Nov 11, 2009	17.48	17.61	17.28	17.39	5,500	-0.03(-0.15%)
Nov 10, 2009	17.01	17.43	17.00	17.42	5,400	+0.41(+2.42%)
Nov 09, 2009	17.02	17.12	17.01	17.01	4,500	+0.34(+2.04%)
Nov 06, 2009	16.80	16.80	16.62	16.67	2,808	-0.25(-1.47%)
Nov 05, 2009	17.01	17.01	16.86	16.92	14,641	-0.06(-0.35%)
Nov 04, 2009	17.23	17.24	16.98	16.98	41,193	+0.14(+0.81%)
Nov 03, 2009	16.54	16.84	16.38	16.84	85,775	+0.12(+0.74%)

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.