Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	15.90	16.02	15.51	15.51	11,555	+0.14(+0.91%)
Jan 28, 2010	15.30	15.37	15.10	15.37	259,676	+0.07(+0.46%)
Jan 27, 2010	15.35	15.37	15.10	15.30	4,325	-0.25(-1.61%)
Jan 26, 2010	15.50	15.55	15.50	15.55	593	-0.41(-2.57%)
Jan 25, 2010	15.96	15.96	15.96	15.96	317	+0.21(+1.33%)
Jan 22, 2010	16.12	16.23	15.75	15.75	5,487	-0.38(-2.36%)
Jan 21, 2010	16.58	16.58	16.13	16.13	8,195	-0.97(-5.67%)
Jan 20, 2010	17.10	17.10	17.08	17.10	5,923	-1.40(-7.57%)
Jan 19, 2010	17.75	18.50	17.75	18.50	4,440	+1.47(+8.63%)
Jan 15, 2010		17.03	17.03	17.03	0	-0.39(-2.24%)
Jan 14, 2010	17.26	17.46	17.25	17.42	3,137	-0.42(-2.35%)
Jan 13, 2010	17.56	17.84	17.56	17.84	5,727	-0.51(-2.78%)
Jan 12, 2010	18.50	18.50	18.35	18.35	519	-0.08(-0.43%)
Jan 11, 2010	18.65	18.65	18.30	18.43	1,822	+0.18(+0.99%)
Jan 08, 2010	18.10	18.25	18.05	18.25	5,633	-0.20(-1.08%)
Jan 07, 2010	18.21	18.45	18.20	18.45	2,594	-0.04(-0.22%)
Jan 06, 2010	18.48	18.50	18.48	18.49	2,970	+0.26(+1.43%)
Jan 05, 2010	18.23	18.28	18.07	18.23	5,600	+0.45(+2.53%)
Jan 04, 2010	17.63	17.82	17.63	17.78	4,415	+0.19(+1.08%)
Dec 31, 2009		17.59	17.59	17.59	0	+0.47(+2.75%)
Dec 30, 2009	17.10	17.13	17.00	17.12	2,177	-0.18(-1.04%)
Dec 29, 2009	17.24	17.30	17.24	17.30	1,844	+0.02(+0.12%)
Dec 28, 2009	17.45	17.45	17.14	17.28	1,424	-0.27(-1.54%)
Dec 24, 2009	17.20	17.55	17.20	17.55	5,017	+0.17(+0.98%)
Dec 23, 2009	17.30	17.38	17.06	17.38	2,801	+0.10(+0.58%)
Dec 22, 2009	17.00	17.28	17.00	17.28	1,656	-0.06(-0.35%)
Dec 21, 2009	17.25	17.35	17.25	17.34	1,147	+0.34(+2.00%)
Dec 18, 2009	17.15	17.15	17.00	17.00	598	+0.00(+0.00%)
Dec 17, 2009	17.00	17.33	17.00	17.00	853	-0.62(-3.52%)
Dec 16, 2009	17.64	17.95	17.62	17.62	702	-0.27(-1.51%)
Dec 15, 2009	17.74	17.89	17.74	17.89	1,150	-0.03(-0.17%)
Dec 14, 2009	17.98	18.08	17.92	17.92	3,989	-0.33(-1.81%)
Dec 11, 2009	18.25	18.25	18.25	18.25	325	-0.20(-1.08%)
Dec 10, 2009	18.25	18.45	18.25	18.45	2,113	+0.00(+0.00%)
Dec 09, 2009	18.46	18.46	18.10	18.45	1,050	-0.05(-0.27%)
Dec 08, 2009	18.79	18.85	18.50	18.50	1,052	-0.85(-4.39%)
Dec 07, 2009	18.99	19.35	18.99	19.35	5,182	+0.45(+2.38%)
Dec 04, 2009	18.90	18.90	18.90	18.90	100	+0.05(+0.27%)
Dec 03, 2009	18.85	18.85	18.85	18.85	1,301	-0.19(-1.00%)
Dec 02, 2009	18.99	19.05	18.99	19.04	949	-0.26(-1.35%)
Dec 01, 2009	19.15	19.30	19.10	19.30	2,969	+0.58(+3.10%)
Nov 30, 2009	18.71	18.72	18.69	18.72	6,613	+0.31(+1.68%)
Nov 27, 2009	18.15	18.50	18.15	18.41	5,013	-1.33(-6.74%)
Nov 25, 2009	19.43	19.74	19.43	19.74	543	+0.58(+3.03%)
Nov 24, 2009	19.15	19.17	19.00	19.16	4,935	+0.18(+0.95%)
Nov 23, 2009	19.02	19.20	18.98	18.98	1,507	+0.82(+4.52%)
Nov 20, 2009	18.16	18.16	18.16	18.16	635	-0.07(-0.38%)
Nov 19, 2009	18.19	18.25	18.19	18.23	1,390	-0.62(-3.29%)
Nov 18, 2009	18.92	18.92	18.75	18.85	1,086	-0.15(-0.79%)
Nov 17, 2009	19.00	19.00	19.00	19.00	594	-0.25(-1.30%)
Nov 16, 2009	19.25	19.25	19.12	19.25	2,927	+0.39(+2.07%)
Nov 13, 2009	18.75	19.00	18.75	18.86	1,277	+0.49(+2.67%)
Nov 12, 2009	18.77	18.77	18.37	18.37	410	-0.58(-3.06%)
Nov 11, 2009	18.94	18.95	18.94	18.95	560	+0.03(+0.16%)
Nov 10, 2009	18.92	18.92	18.92	18.92	2,391	+0.27(+1.45%)
Nov 09, 2009	18.70	18.70	18.65	18.65	679	+0.02(+0.11%)
Nov 06, 2009	18.40	18.63	18.16	18.63	1,155	+0.25(+1.36%)
Nov 05, 2009	18.39	18.65	18.38	18.38	895	+0.12(+0.66%)
Nov 04, 2009	18.40	18.49	18.08	18.26	2,311	+0.50(+2.82%)
Nov 03, 2009	17.90	17.90	17.76	17.76	377	-0.25(-1.39%)

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.