Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	19.79	20.40	18.26	18.90	751,553	-1.15(-5.74%)
Jan 28, 2010	19.76	20.30	19.76	20.05	352,353	-0.46(-2.24%)
Jan 27, 2010	21.19	21.38	20.43	20.51	431,178	-0.54(-2.57%)
Jan 26, 2010	21.10	21.50	20.64	21.05	340,930	+0.04(+0.19%)
Jan 25, 2010	20.65	21.20	20.43	21.01	457,517	+0.42(+2.04%)
Jan 22, 2010	21.09	21.35	20.51	20.59	477,760	-0.50(-2.37%)
Jan 21, 2010	21.60	21.73	20.87	21.09	481,518	-0.54(-2.50%)
Jan 20, 2010	21.50	21.67	21.06	21.63	500,329	+0.25(+1.17%)
Jan 19, 2010	21.36	21.44	20.96	21.38	633,515	-0.04(-0.19%)
Jan 15, 2010	20.84	21.42	21.42	21.42	490,500	+0.62(+2.98%)
Jan 14, 2010	20.65	20.84	20.60	20.80	475,132	+0.13(+0.63%)
Jan 13, 2010	20.65	20.82	20.51	20.67	768,304	-0.03(-0.14%)
Jan 12, 2010	20.42	20.82	20.42	20.70	2,148,440	-0.80(-3.72%)
Jan 11, 2010	21.00	21.59	20.97	21.50	350,149	+0.68(+3.27%)
Jan 08, 2010	20.61	20.88	20.50	20.82	310,887	+0.30(+1.46%)
Jan 07, 2010	20.83	20.84	20.45	20.52	229,632	-0.17(-0.82%)
Jan 06, 2010	20.87	20.95	20.66	20.69	247,236	-0.11(-0.53%)
Jan 05, 2010	20.30	20.95	20.20	20.80	384,564	+0.63(+3.12%)
Jan 04, 2010	19.81	20.56	19.81	20.17	271,763	+0.50(+2.54%)
Dec 31, 2009	19.79	19.67	19.67	19.67	142,000	-0.15(-0.76%)
Dec 30, 2009	19.88	19.99	19.51	19.82	210,881	-0.03(-0.15%)
Dec 29, 2009	20.10	20.10	19.75	19.85	180,545	-0.05(-0.25%)
Dec 28, 2009	20.00	20.10	19.81	19.90	193,143	-0.07(-0.35%)
Dec 24, 2009	19.96	20.06	19.80	19.97	197,547	+0.28(+1.42%)
Dec 23, 2009	19.95	20.00	19.58	19.69	271,373	+0.12(+0.61%)
Dec 22, 2009	19.55	19.79	19.44	19.57	344,321	+0.13(+0.67%)
Dec 21, 2009	19.59	19.59	18.81	19.44	341,364	+0.64(+3.40%)
Dec 18, 2009	18.99	19.84	18.75	18.80	484,151	-0.10(-0.53%)
Dec 17, 2009	18.89	19.00	18.65	18.90	214,394	+0.07(+0.37%)
Dec 16, 2009	18.59	18.87	18.52	18.83	184,447	+0.22(+1.18%)
Dec 15, 2009	18.74	18.79	18.40	18.61	201,323	+0.03(+0.16%)
Dec 14, 2009	18.19	18.71	18.05	18.58	181,488	+0.30(+1.64%)
Dec 11, 2009	18.05	18.32	17.93	18.28	98,427	+0.24(+1.33%)
Dec 10, 2009	17.90	18.04	17.62	18.04	106,920	+0.24(+1.35%)
Dec 09, 2009	17.60	17.94	17.60	17.80	107,227	+0.15(+0.85%)
Dec 08, 2009	17.55	17.98	17.36	17.65	115,029	-0.26(-1.45%)
Dec 07, 2009	18.02	18.11	17.90	17.91	99,252	+0.01(+0.06%)
Dec 04, 2009	18.15	18.15	17.79	17.90	92,798	-0.03(-0.17%)
Dec 03, 2009	18.01	18.04	17.69	17.93	117,347	-0.02(-0.11%)
Dec 02, 2009	18.13	18.13	17.91	17.95	114,819	-0.07(-0.39%)
Dec 01, 2009	18.00	18.03	17.71	18.02	245,111	+0.31(+1.75%)
Nov 30, 2009	17.50	17.96	17.16	17.71	197,938	+0.26(+1.50%)
Nov 27, 2009	17.09	17.49	17.01	17.45	31,512	-0.08(-0.47%)
Nov 25, 2009	17.28	17.84	17.06	17.53	114,374	+0.19(+1.10%)
Nov 24, 2009	17.05	17.74	16.97	17.34	181,181	+0.26(+1.52%)
Nov 23, 2009	17.31	17.34	16.76	17.08	143,869	-0.05(-0.29%)
Nov 20, 2009	17.23	17.36	16.96	17.13	98,815	-0.10(-0.58%)
Nov 19, 2009	17.30	17.30	17.00	17.23	94,131	-0.08(-0.46%)
Nov 18, 2009	17.47	17.50	17.21	17.31	126,193	-0.16(-0.92%)
Nov 17, 2009	17.66	17.69	17.23	17.47	109,364	-0.05(-0.29%)
Nov 16, 2009	17.28	17.63	17.16	17.52	236,797	+0.10(+0.57%)
Nov 13, 2009	17.09	17.45	17.00	17.42	104,507	+0.24(+1.40%)
Nov 12, 2009	17.02	17.26	16.62	17.18	134,383	+0.06(+0.35%)
Nov 11, 2009	17.60	17.70	17.01	17.12	130,792	-0.20(-1.15%)
Nov 10, 2009	17.70	17.70	17.11	17.32	128,831	-0.18(-1.03%)
Nov 09, 2009	17.49	17.85	17.24	17.50	131,713	+0.28(+1.63%)
Nov 06, 2009	17.47	17.50	16.61	17.22	190,763	+0.09(+0.53%)
Nov 05, 2009	16.30	17.21	16.30	17.13	150,447	+0.37(+2.21%)
Nov 04, 2009	16.82	16.88	16.45	16.76	117,537	+0.18(+1.09%)
Nov 03, 2009	16.00	16.80	15.86	16.58	196,054	+0.53(+3.30%)

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.