Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	16.65	16.88	16.45	16.45	278,459	-0.14(-0.82%)
Jan 28, 2010	16.99	16.99	16.59	16.59	317,366	-0.39(-2.31%)
Jan 27, 2010	17.02	17.20	16.88	16.98	380,468	-0.11(-0.62%)
Jan 26, 2010	17.35	17.42	17.05	17.08	197,810	-0.33(-1.91%)
Jan 25, 2010	17.62	17.79	17.40	17.42	322,919	-0.11(-0.65%)
Jan 22, 2010	18.09	18.16	17.38	17.53	419,092	-0.50(-2.76%)
Jan 21, 2010	17.56	18.16	17.27	18.03	695,763	+0.54(+3.06%)
Jan 20, 2010	18.10	18.17	17.39	17.49	499,531	-0.85(-4.61%)
Jan 19, 2010	18.28	18.53	18.15	18.34	405,329	+0.03(+0.16%)
Jan 15, 2010	18.37	18.31	18.31	18.31	281,215	+0.01(+0.04%)
Jan 14, 2010	18.30	18.43	18.30	18.30	251,808	-0.05(-0.29%)
Jan 13, 2010	18.13	18.40	18.03	18.35	167,135	+0.30(+1.67%)
Jan 12, 2010	17.76	18.08	17.76	18.05	178,020	+0.11(+0.63%)
Jan 11, 2010	18.24	18.33	17.91	17.94	246,327	-0.26(-1.45%)
Jan 08, 2010	18.16	18.22	18.02	18.20	215,872	+0.08(+0.46%)
Jan 07, 2010	18.10	18.33	17.72	18.12	462,716	+0.44(+2.48%)
Jan 06, 2010	17.58	17.88	17.54	17.68	261,493	+0.17(+0.99%)
Jan 05, 2010	17.12	17.51	16.93	17.51	396,013	+0.41(+2.43%)
Jan 04, 2010	16.77	17.09	16.72	17.09	277,681	+0.44(+2.63%)
Dec 31, 2009	16.91	16.65	16.65	16.65	202,496	-0.26(-1.56%)
Dec 30, 2009	17.07	17.24	16.78	16.92	236,916	-0.26(-1.49%)
Dec 29, 2009	17.05	17.29	16.90	17.17	212,521	+0.22(+1.29%)
Dec 28, 2009	16.88	16.97	16.67	16.96	104,450	+0.16(+0.94%)
Dec 24, 2009	16.77	16.85	16.66	16.80	37,534	+0.13(+0.77%)
Dec 23, 2009	16.68	16.72	16.48	16.67	152,446	+0.03(+0.18%)
Dec 22, 2009	16.65	16.68	16.54	16.64	137,141	-0.03(-0.18%)
Dec 21, 2009	16.58	16.75	16.44	16.67	237,085	+0.13(+0.78%)
Dec 18, 2009	16.71	16.75	16.31	16.54	458,389	-0.03(-0.18%)
Dec 17, 2009	16.40	16.63	16.29	16.57	408,115	+0.13(+0.78%)
Dec 16, 2009	16.21	16.52	16.14	16.44	274,630	+0.36(+2.25%)
Dec 15, 2009	16.13	16.30	15.96	16.08	225,322	-0.05(-0.28%)
Dec 14, 2009	15.94	16.18	15.91	16.13	181,001	+0.24(+1.52%)
Dec 11, 2009	15.75	15.96	15.70	15.88	94,302	+0.17(+1.10%)
Dec 10, 2009	15.85	16.00	15.63	15.71	113,274	-0.12(-0.76%)
Dec 09, 2009	15.82	15.88	15.54	15.83	98,338	-0.01(-0.05%)
Dec 08, 2009	15.97	16.03	15.62	15.84	140,904	-0.26(-1.64%)
Dec 07, 2009	16.18	16.27	15.99	16.10	66,961	-0.08(-0.51%)
Dec 04, 2009	16.02	16.47	15.94	16.19	158,909	+0.49(+3.13%)
Dec 03, 2009	16.00	16.12	15.67	15.70	106,559	-0.20(-1.23%)
Dec 02, 2009	15.75	15.99	15.67	15.89	197,041	+0.14(+0.86%)
Dec 01, 2009	15.85	15.92	15.71	15.76	202,549	+0.10(+0.63%)
Nov 30, 2009	15.70	15.75	15.33	15.66	700,193	-0.10(-0.62%)
Nov 27, 2009	15.88	15.99	15.75	15.76	161,964	-0.65(-3.96%)
Nov 25, 2009	16.43	16.60	16.38	16.40	118,486	-0.11(-0.69%)
Nov 24, 2009	16.59	16.65	16.30	16.52	145,450	-0.08(-0.50%)
Nov 23, 2009	16.63	16.79	16.50	16.60	516,492	+0.23(+1.43%)
Nov 20, 2009	16.31	16.40	16.16	16.37	230,273	+0.03(+0.18%)
Nov 19, 2009	16.44	16.50	16.22	16.34	557,050	-0.19(-1.14%)
Nov 18, 2009	16.53	16.66	16.43	16.53	580,412	-0.01(-0.05%)
Nov 17, 2009	16.44	16.64	16.32	16.53	204,159	+0.06(+0.37%)
Nov 16, 2009	16.07	16.60	16.07	16.47	164,680	+0.49(+3.07%)
Nov 13, 2009	15.76	16.10	15.63	15.98	296,470	+0.40(+2.57%)
Nov 12, 2009	15.74	15.84	15.55	15.58	213,003	-0.24(-1.53%)
Nov 11, 2009	15.82	15.93	15.63	15.82	203,943	+0.11(+0.72%)
Nov 10, 2009	15.68	15.82	15.51	15.71	158,588	-0.08(-0.48%)
Nov 09, 2009	15.65	15.79	15.27	15.79	361,644	+0.23(+1.45%)
Nov 06, 2009	15.49	15.76	15.39	15.56	127,802	-0.06(-0.39%)
Nov 05, 2009	15.34	15.67	15.28	15.62	216,919	+0.45(+2.98%)
Nov 04, 2009	15.40	15.55	15.08	15.17	405,235	-0.23(-1.47%)
Nov 03, 2009	15.28	15.45	15.13	15.39	331,122	+0.07(+0.44%)

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.