Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.82	18.93	18.58	18.61	3,435,744	-0.15(-0.80%)
Jan 28, 2010	19.12	19.13	18.67	18.76	4,930,363	-0.37(-1.94%)
Jan 27, 2010	18.97	19.14	18.86	19.13	3,107,608	+0.17(+0.87%)
Jan 26, 2010	18.97	19.15	18.92	18.97	2,751,999	-0.05(-0.25%)
Jan 25, 2010	19.08	19.26	18.92	19.01	4,301,337	+0.09(+0.46%)
Jan 22, 2010	19.14	19.34	18.92	18.93	4,810,918	-0.30(-1.56%)
Jan 21, 2010	19.16	19.70	19.04	19.23	6,284,750	+0.07(+0.37%)
Jan 20, 2010	19.12	19.31	18.90	19.16	2,744,909	-0.13(-0.66%)
Jan 19, 2010	18.86	19.30	18.85	19.28	2,301,899	+0.33(+1.75%)
Jan 15, 2010	19.23	18.95	18.95	18.95	2,610,308	-0.28(-1.48%)
Jan 14, 2010	19.15	19.27	19.03	19.24	1,482,360	+0.08(+0.41%)
Jan 13, 2010	18.59	19.23	18.59	19.16	4,388,892	+0.32(+1.68%)
Jan 12, 2010	18.80	18.86	18.68	18.84	2,580,775	-0.06(-0.33%)
Jan 11, 2010	19.12	19.16	18.75	18.90	3,810,397	-0.09(-0.50%)
Jan 08, 2010	18.96	19.20	18.85	19.00	3,114,100	-0.40(-2.08%)
Jan 07, 2010	19.50	19.50	19.28	19.40	4,284,897	-0.11(-0.57%)
Jan 06, 2010	19.69	19.69	19.39	19.51	3,140,954	-0.11(-0.56%)
Jan 05, 2010	18.95	19.65	18.90	19.62	6,163,406	+0.81(+4.28%)
Jan 04, 2010	18.67	18.93	18.52	18.82	5,853,149	+0.30(+1.62%)
Dec 31, 2009	18.70	18.52	18.52	18.52	1,219,705	-0.13(-0.72%)
Dec 30, 2009	18.66	18.77	18.56	18.65	2,302,891	-0.02(-0.08%)
Dec 29, 2009	18.76	18.91	18.67	18.67	1,017,665	-0.07(-0.38%)
Dec 28, 2009	18.90	18.93	18.71	18.74	1,983,396	-0.21(-1.08%)
Dec 24, 2009	18.79	18.96	18.76	18.94	596,870	+0.18(+0.97%)
Dec 23, 2009	18.60	18.79	18.58	18.76	1,469,402	+0.13(+0.68%)
Dec 22, 2009	18.45	18.68	18.42	18.63	1,774,166	+0.13(+0.73%)
Dec 21, 2009	18.56	18.72	18.37	18.50	2,913,176	-0.09(-0.47%)
Dec 18, 2009	18.54	19.00	18.41	18.59	3,531,270	+0.28(+1.55%)
Dec 17, 2009	18.50	18.55	18.30	18.30	2,279,903	-0.47(-2.48%)
Dec 16, 2009	18.82	18.88	18.47	18.77	3,728,879	+0.00(+0.00%)
Dec 15, 2009	18.77	18.86	18.69	18.77	4,049,266	-0.16(-0.83%)
Dec 14, 2009	18.74	18.93	18.73	18.93	2,907,163	+0.18(+0.97%)
Dec 11, 2009	18.74	18.78	18.62	18.75	2,656,793	+0.05(+0.25%)
Dec 10, 2009	18.52	18.75	18.46	18.70	3,226,563	+0.28(+1.50%)
Dec 09, 2009	18.19	18.48	18.07	18.42	3,884,959	+0.12(+0.65%)
Dec 08, 2009	18.46	18.50	18.21	18.30	4,413,660	-0.24(-1.32%)
Dec 07, 2009	18.41	18.75	18.26	18.55	5,923,165	+0.02(+0.09%)
Dec 04, 2009	18.47	18.64	18.19	18.53	3,169,997	+0.23(+1.25%)
Dec 03, 2009	18.44	18.56	18.18	18.30	2,806,246	-0.12(-0.64%)
Dec 02, 2009	18.35	18.63	18.33	18.42	2,856,304	-0.08(-0.43%)
Dec 01, 2009	17.96	18.55	17.92	18.50	4,077,947	+0.65(+3.63%)
Nov 30, 2009	17.74	17.89	17.65	17.85	3,214,269	+0.06(+0.31%)
Nov 27, 2009	17.80	17.94	17.69	17.80	1,877,789	-0.36(-1.96%)
Nov 25, 2009	18.17	18.33	18.09	18.15	5,838,426	+0.17(+0.92%)
Nov 24, 2009	18.20	18.20	17.92	17.99	2,698,537	-0.16(-0.87%)
Nov 23, 2009	18.22	18.22	17.97	18.14	3,469,590	+0.19(+1.06%)
Nov 20, 2009	18.08	18.17	17.88	17.96	3,693,712	-0.30(-1.64%)
Nov 19, 2009	18.38	18.56	18.10	18.26	4,535,377	-0.28(-1.53%)
Nov 18, 2009	18.48	18.88	18.16	18.54	5,847,549	+0.70(+3.94%)
Nov 17, 2009	17.89	18.02	17.66	17.84	3,603,602	-0.04(-0.22%)
Nov 16, 2009	17.84	17.99	17.78	17.88	4,833,232	+0.03(+0.18%)
Nov 13, 2009	17.75	17.91	17.73	17.84	2,565,198	-0.06(-0.31%)
Nov 12, 2009	18.09	18.17	17.86	17.90	2,960,726	-0.22(-1.22%)
Nov 11, 2009	18.19	18.22	17.93	18.12	2,676,298	+0.03(+0.17%)
Nov 10, 2009	18.03	18.12	17.89	18.09	3,226,002	-0.03(-0.17%)
Nov 09, 2009	17.77	18.13	17.69	18.12	3,353,429	+0.38(+2.14%)
Nov 06, 2009	17.80	17.90	17.49	17.74	3,770,122	+0.13(+0.72%)
Nov 05, 2009	17.47	17.81	17.34	17.62	3,517,675	+0.32(+1.83%)
Nov 04, 2009	17.47	17.58	17.26	17.30	3,514,860	-0.09(-0.54%)
Nov 03, 2009	17.38	17.45	17.17	17.39	3,892,361	+0.00(+0.00%)

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.