Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	17.70	17.90	17.34	17.77	120,143	+0.08(+0.45%)
Jan 28, 2010	17.79	17.79	17.29	17.69	57,912	-0.10(-0.56%)
Jan 27, 2010	17.11	17.80	17.11	17.79	83,894	+0.57(+3.31%)
Jan 26, 2010	17.03	17.42	16.96	17.22	62,548	+0.19(+1.12%)
Jan 25, 2010	17.87	18.16	16.87	17.03	276,984	-0.74(-4.16%)
Jan 22, 2010	18.23	18.47	17.70	17.77	150,072	-0.56(-3.06%)
Jan 21, 2010	19.19	19.19	18.16	18.33	126,266	-0.63(-3.32%)
Jan 20, 2010	19.00	19.25	18.88	18.96	226,386	-0.17(-0.89%)
Jan 19, 2010	18.37	19.15	18.37	19.13	203,462	+0.92(+5.05%)
Jan 15, 2010	18.87	18.21	18.21	18.21	90,700	-0.49(-2.62%)
Jan 14, 2010	18.56	19.01	18.40	18.70	90,026	+0.05(+0.27%)
Jan 13, 2010	18.10	18.80	17.91	18.65	141,711	+0.75(+4.19%)
Jan 12, 2010	18.25	18.50	17.83	17.90	97,083	-0.56(-3.03%)
Jan 11, 2010	18.78	18.95	17.95	18.46	68,440	-0.16(-0.86%)
Jan 08, 2010	19.00	19.10	18.59	18.62	60,357	-0.43(-2.26%)
Jan 07, 2010	18.60	19.46	18.43	19.05	135,174	+0.44(+2.36%)
Jan 06, 2010	18.64	19.05	18.60	18.61	300,993	-0.02(-0.11%)
Jan 05, 2010	18.53	18.93	17.96	18.63	207,867	+0.16(+0.87%)
Jan 04, 2010	18.15	19.04	17.85	18.47	243,768	+0.52(+2.90%)
Dec 31, 2009	17.40	17.95	17.95	17.95	272,000	+0.70(+4.06%)
Dec 30, 2009	17.36	17.36	16.90	17.25	514,157	+0.25(+1.47%)
Dec 29, 2009	16.99	17.05	16.91	17.00	219,483	+0.01(+0.06%)
Dec 28, 2009	17.00	17.02	16.80	16.99	85,071	-0.01(-0.06%)
Dec 24, 2009	16.98	17.00	16.83	17.00	10,992	+0.04(+0.24%)
Dec 23, 2009	16.90	17.14	16.76	16.96	60,089	-0.02(-0.12%)
Dec 22, 2009	16.98	17.03	16.86	16.98	33,029	-0.02(-0.12%)
Dec 21, 2009	16.88	17.05	16.75	17.00	59,919	+0.16(+0.95%)
Dec 18, 2009	16.87	16.87	16.61	16.84	53,055	+0.13(+0.78%)
Dec 17, 2009	16.81	17.00	16.65	16.71	46,137	-0.28(-1.65%)
Dec 16, 2009	17.08	17.22	16.84	16.99	95,866	+0.07(+0.41%)
Dec 15, 2009	16.75	17.31	16.64	16.92	140,982	+0.15(+0.89%)
Dec 14, 2009	16.66	16.78	16.60	16.77	73,249	-0.03(-0.18%)
Dec 11, 2009	17.12	17.12	16.75	16.80	64,190	-0.25(-1.47%)
Dec 10, 2009	17.32	17.44	16.95	17.05	102,461	-0.15(-0.87%)
Dec 09, 2009	17.09	17.45	16.86	17.20	128,554	+0.17(+1.00%)
Dec 08, 2009	17.50	17.53	17.00	17.03	106,599	-0.62(-3.51%)
Dec 07, 2009	18.20	18.20	17.54	17.65	81,386	-0.40(-2.22%)
Dec 04, 2009	17.86	18.23	17.43	18.05	109,975	+0.65(+3.74%)
Dec 03, 2009	18.23	18.51	17.32	17.40	80,476	-0.79(-4.34%)
Dec 02, 2009	18.47	18.77	18.04	18.19	92,135	-0.38(-2.05%)
Dec 01, 2009	17.84	18.90	17.65	18.57	223,207	+0.94(+5.33%)
Nov 30, 2009	17.34	17.80	17.21	17.63	436,891	+0.17(+0.97%)
Nov 27, 2009	17.40	17.87	16.95	17.46	37,140	-0.15(-0.85%)
Nov 25, 2009	17.03	17.75	17.01	17.61	123,488	+0.51(+2.98%)
Nov 24, 2009	17.75	17.75	17.00	17.10	141,062	-0.79(-4.42%)
Nov 23, 2009	17.90	17.90	17.35	17.89	65,641	+0.21(+1.19%)
Nov 20, 2009	17.65	17.70	17.29	17.68	81,837	+0.07(+0.40%)
Nov 19, 2009	17.25	17.61	17.08	17.61	153,607	+0.38(+2.21%)
Nov 18, 2009	17.18	17.47	16.69	17.23	183,148	+0.49(+2.93%)
Nov 17, 2009	16.50	16.80	16.06	16.74	428,719	+0.19(+1.15%)
Nov 16, 2009	16.84	16.91	16.53	16.55	302,324	-0.31(-1.84%)
Nov 13, 2009	16.85	16.89	16.62	16.86	318,847	+0.08(+0.48%)
Nov 12, 2009	16.81	17.08	16.55	16.78	662,571	-0.02(-0.12%)
Nov 11, 2009	17.46	17.75	16.34	16.80	678,772	-0.62(-3.56%)
Nov 10, 2009	17.81	17.98	17.30	17.42	395,360	-0.55(-3.06%)
Nov 09, 2009	18.94	18.94	17.90	17.97	501,591	-0.41(-2.23%)
Nov 06, 2009	19.42	19.42	17.71	18.38	1,161,251	-2.13(-10.39%)
Nov 05, 2009	19.96	20.80	19.76	20.51	221,257	+0.57(+2.86%)
Nov 04, 2009	19.84	20.03	19.34	19.94	235,977	+0.16(+0.81%)
Nov 03, 2009	20.31	20.39	19.67	19.78	222,952	-0.58(-2.85%)

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.