Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	16.67	16.90	16.47	16.47	278,178	-0.14(-0.82%)
Jan 28, 2010	17.01	17.01	16.60	16.60	317,046	-0.39(-2.31%)
Jan 27, 2010	17.03	17.21	16.90	17.00	380,083	-0.11(-0.62%)
Jan 26, 2010	17.37	17.44	17.06	17.10	197,610	-0.33(-1.91%)
Jan 25, 2010	17.64	17.80	17.42	17.43	322,593	-0.11(-0.65%)
Jan 22, 2010	18.11	18.18	17.40	17.55	418,669	-0.50(-2.76%)
Jan 21, 2010	17.58	18.18	17.29	18.05	695,061	+0.54(+3.06%)
Jan 20, 2010	18.12	18.19	17.40	17.51	499,027	-0.85(-4.61%)
Jan 19, 2010	18.30	18.55	18.17	18.35	404,920	+0.03(+0.17%)
Jan 15, 2010	18.39	18.32	18.32	18.32	280,931	+0.01(+0.04%)
Jan 14, 2010	18.32	18.45	18.32	18.32	251,554	-0.05(-0.29%)
Jan 13, 2010	18.15	18.42	18.05	18.37	166,966	+0.30(+1.67%)
Jan 12, 2010	17.78	18.10	17.78	18.07	177,840	+0.11(+0.63%)
Jan 11, 2010	18.26	18.35	17.93	17.95	246,078	-0.26(-1.45%)
Jan 08, 2010	18.17	18.23	18.04	18.22	215,654	+0.08(+0.46%)
Jan 07, 2010	18.12	18.35	17.74	18.14	462,249	+0.44(+2.48%)
Jan 06, 2010	17.60	17.90	17.55	17.70	261,229	+0.17(+0.99%)
Jan 05, 2010	17.14	17.52	16.94	17.52	395,613	+0.42(+2.43%)
Jan 04, 2010	16.78	17.11	16.74	17.11	277,400	+0.44(+2.63%)
Dec 31, 2009	16.93	16.67	16.67	16.67	202,292	-0.26(-1.56%)
Dec 30, 2009	17.09	17.26	16.80	16.93	236,677	-0.26(-1.49%)
Dec 29, 2009	17.06	17.30	16.91	17.19	212,307	+0.22(+1.29%)
Dec 28, 2009	16.90	16.99	16.69	16.97	104,344	+0.16(+0.94%)
Dec 24, 2009	16.79	16.87	16.68	16.81	37,496	+0.13(+0.77%)
Dec 23, 2009	16.69	16.74	16.50	16.69	152,292	+0.03(+0.18%)
Dec 22, 2009	16.66	16.70	16.56	16.66	137,002	-0.03(-0.18%)
Dec 21, 2009	16.59	16.77	16.46	16.69	236,845	+0.13(+0.78%)
Dec 18, 2009	16.72	16.77	16.32	16.56	457,926	-0.03(-0.18%)
Dec 17, 2009	16.42	16.65	16.31	16.59	407,703	+0.13(+0.78%)
Dec 16, 2009	16.22	16.53	16.16	16.46	274,353	+0.36(+2.25%)
Dec 15, 2009	16.15	16.32	15.98	16.10	225,094	-0.05(-0.28%)
Dec 14, 2009	15.95	16.19	15.92	16.14	180,818	+0.24(+1.52%)
Dec 11, 2009	15.76	15.98	15.71	15.90	94,207	+0.17(+1.10%)
Dec 10, 2009	15.87	16.02	15.65	15.73	113,160	-0.12(-0.76%)
Dec 09, 2009	15.83	15.90	15.56	15.85	98,238	-0.01(-0.05%)
Dec 08, 2009	15.98	16.05	15.64	15.85	140,762	-0.26(-1.64%)
Dec 07, 2009	16.19	16.29	16.01	16.12	66,894	-0.08(-0.51%)
Dec 04, 2009	16.04	16.49	15.95	16.20	158,748	+0.49(+3.13%)
Dec 03, 2009	16.01	16.13	15.69	15.71	106,452	-0.20(-1.23%)
Dec 02, 2009	15.76	16.01	15.68	15.91	196,842	+0.14(+0.86%)
Dec 01, 2009	15.86	15.94	15.73	15.77	202,344	+0.10(+0.63%)
Nov 30, 2009	15.72	15.76	15.34	15.67	699,486	-0.10(-0.62%)
Nov 27, 2009	15.90	16.01	15.76	15.77	161,800	-0.65(-3.96%)
Nov 25, 2009	16.44	16.62	16.40	16.42	118,367	-0.11(-0.69%)
Nov 24, 2009	16.61	16.66	16.32	16.53	145,303	-0.08(-0.50%)
Nov 23, 2009	16.65	16.81	16.51	16.62	515,970	+0.23(+1.43%)
Nov 20, 2009	16.32	16.41	16.18	16.38	230,040	+0.03(+0.18%)
Nov 19, 2009	16.46	16.52	16.24	16.35	556,488	-0.19(-1.14%)
Nov 18, 2009	16.55	16.68	16.44	16.54	579,826	-0.01(-0.05%)
Nov 17, 2009	16.46	16.66	16.34	16.55	203,953	+0.06(+0.37%)
Nov 16, 2009	16.08	16.62	16.08	16.49	164,514	+0.49(+3.07%)
Nov 13, 2009	15.77	16.11	15.64	16.00	296,171	+0.40(+2.57%)
Nov 12, 2009	15.76	15.85	15.57	15.60	212,787	-0.13(-0.82%)
Nov 11, 2009	15.72	15.83	15.53	15.73	205,205	+0.11(+0.72%)
Nov 10, 2009	15.58	15.72	15.41	15.61	159,569	-0.08(-0.48%)
Nov 09, 2009	15.55	15.70	15.17	15.69	363,882	+0.22(+1.46%)
Nov 06, 2009	15.40	15.67	15.29	15.46	128,592	-0.06(-0.39%)
Nov 05, 2009	15.25	15.58	15.19	15.52	218,261	+0.45(+2.99%)
Nov 04, 2009	15.31	15.46	14.99	15.07	407,742	-0.22(-1.47%)
Nov 03, 2009	15.19	15.36	15.04	15.30	333,171	+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.