Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.74	18.84	18.49	18.52	3,451,776	-0.15(-0.80%)
Jan 28, 2010	19.04	19.04	18.58	18.67	4,953,369	-0.37(-1.94%)
Jan 27, 2010	18.88	19.05	18.77	19.04	3,122,108	+0.17(+0.87%)
Jan 26, 2010	18.89	19.06	18.83	18.88	2,764,841	-0.05(-0.25%)
Jan 25, 2010	18.99	19.17	18.83	18.93	4,321,408	+0.09(+0.46%)
Jan 22, 2010	19.05	19.25	18.83	18.84	4,833,367	-0.30(-1.56%)
Jan 21, 2010	19.07	19.61	18.95	19.14	6,314,076	+0.07(+0.37%)
Jan 20, 2010	19.04	19.22	18.81	19.07	2,757,717	-0.13(-0.66%)
Jan 19, 2010	18.78	19.21	18.76	19.19	2,312,641	+0.33(+1.75%)
Jan 15, 2010	19.14	18.86	18.86	18.86	2,622,489	-0.28(-1.48%)
Jan 14, 2010	19.06	19.19	18.94	19.15	1,489,277	+0.08(+0.41%)
Jan 13, 2010	18.50	19.14	18.50	19.07	4,409,372	+0.31(+1.68%)
Jan 12, 2010	18.71	18.77	18.60	18.75	2,592,817	-0.06(-0.33%)
Jan 11, 2010	19.03	19.07	18.67	18.82	3,828,177	-0.09(-0.50%)
Jan 08, 2010	18.87	19.11	18.76	18.91	3,128,632	-0.40(-2.08%)
Jan 07, 2010	19.41	19.41	19.19	19.31	4,304,892	-0.11(-0.57%)
Jan 06, 2010	19.60	19.60	19.30	19.42	3,155,611	-0.11(-0.56%)
Jan 05, 2010	18.86	19.56	18.82	19.53	6,192,166	+0.80(+4.28%)
Jan 04, 2010	18.58	18.84	18.43	18.73	5,880,461	+0.30(+1.62%)
Dec 31, 2009	18.61	18.43	18.43	18.43	1,225,396	-0.13(-0.72%)
Dec 30, 2009	18.57	18.68	18.47	18.56	2,313,637	-0.02(-0.08%)
Dec 29, 2009	18.67	18.82	18.58	18.58	1,022,414	-0.07(-0.38%)
Dec 28, 2009	18.82	18.84	18.63	18.65	1,992,651	-0.20(-1.08%)
Dec 24, 2009	18.71	18.87	18.67	18.85	599,655	+0.18(+0.97%)
Dec 23, 2009	18.52	18.71	18.49	18.67	1,476,259	+0.13(+0.68%)
Dec 22, 2009	18.36	18.60	18.34	18.55	1,782,445	+0.13(+0.73%)
Dec 21, 2009	18.47	18.63	18.28	18.41	2,926,770	-0.09(-0.47%)
Dec 18, 2009	18.45	18.91	18.33	18.50	3,547,748	+0.28(+1.55%)
Dec 17, 2009	18.41	18.46	18.21	18.22	2,290,542	-0.46(-2.48%)
Dec 16, 2009	18.74	18.79	18.38	18.68	3,746,279	+0.00(+0.00%)
Dec 15, 2009	18.68	18.78	18.60	18.68	4,068,161	-0.16(-0.83%)
Dec 14, 2009	18.65	18.84	18.64	18.84	2,920,729	+0.18(+0.97%)
Dec 11, 2009	18.65	18.69	18.53	18.66	2,669,190	+0.05(+0.25%)
Dec 10, 2009	18.44	18.67	18.38	18.61	3,241,619	+0.28(+1.50%)
Dec 09, 2009	18.11	18.40	17.98	18.34	3,903,087	+0.12(+0.65%)
Dec 08, 2009	18.38	18.41	18.12	18.22	4,434,255	-0.24(-1.32%)
Dec 07, 2009	18.33	18.66	18.17	18.46	5,950,804	+0.02(+0.09%)
Dec 04, 2009	18.38	18.56	18.11	18.45	3,184,789	+0.23(+1.25%)
Dec 03, 2009	18.35	18.48	18.09	18.22	2,819,341	-0.12(-0.64%)
Dec 02, 2009	18.27	18.55	18.24	18.34	2,869,632	-0.08(-0.43%)
Dec 01, 2009	17.87	18.46	17.84	18.41	4,096,976	+0.64(+3.63%)
Nov 30, 2009	17.66	17.81	17.57	17.77	3,229,268	+0.05(+0.31%)
Nov 27, 2009	17.71	17.86	17.61	17.71	1,886,551	-0.35(-1.96%)
Nov 25, 2009	18.08	18.24	18.01	18.07	5,865,670	+0.17(+0.92%)
Nov 24, 2009	18.12	18.12	17.84	17.90	2,711,129	-0.16(-0.87%)
Nov 23, 2009	18.13	18.14	17.89	18.06	3,485,780	+0.19(+1.06%)
Nov 20, 2009	18.00	18.08	17.80	17.87	3,710,948	-0.30(-1.64%)
Nov 19, 2009	18.30	18.48	18.01	18.17	4,556,540	-0.28(-1.53%)
Nov 18, 2009	18.39	18.79	18.08	18.45	5,874,836	+0.70(+3.94%)
Nov 17, 2009	17.81	17.93	17.57	17.75	3,620,417	-0.04(-0.22%)
Nov 16, 2009	17.75	17.90	17.70	17.79	4,855,785	+0.03(+0.18%)
Nov 13, 2009	17.67	17.82	17.65	17.76	2,577,167	-0.05(-0.31%)
Nov 12, 2009	18.01	18.08	17.78	17.82	2,974,542	-0.22(-1.22%)
Nov 11, 2009	18.11	18.14	17.85	18.04	2,688,786	+0.03(+0.17%)
Nov 10, 2009	17.94	18.04	17.81	18.01	3,241,055	-0.03(-0.17%)
Nov 09, 2009	17.69	18.05	17.60	18.04	3,369,076	+0.38(+2.14%)
Nov 06, 2009	17.71	17.82	17.41	17.66	3,787,714	+0.13(+0.72%)
Nov 05, 2009	17.39	17.73	17.26	17.53	3,534,090	+0.31(+1.83%)
Nov 04, 2009	17.39	17.50	17.18	17.22	3,531,261	-0.09(-0.55%)
Nov 03, 2009	17.30	17.37	17.09	17.31	3,910,524	+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.