Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.44	18.59	18.17	18.19	689,213	-0.26(-1.43%)
Jan 28, 2010	18.54	18.58	18.36	18.45	399,986	-0.01(-0.07%)
Jan 27, 2010	18.57	18.61	18.28	18.46	367,971	-0.15(-0.81%)
Jan 26, 2010	18.73	18.80	18.50	18.61	344,147	-0.11(-0.56%)
Jan 25, 2010	18.67	18.85	18.49	18.72	502,927	+0.20(+1.07%)
Jan 22, 2010	18.74	18.89	18.50	18.52	525,817	-0.28(-1.47%)
Jan 21, 2010	19.06	19.19	18.58	18.80	682,892	-0.20(-1.04%)
Jan 20, 2010	19.03	19.10	18.82	19.00	362,029	-0.16(-0.86%)
Jan 19, 2010	18.93	19.19	18.90	19.16	367,758	+0.29(+1.54%)
Jan 15, 2010	18.96	18.87	18.87	18.87	525,920	-0.15(-0.80%)
Jan 14, 2010	18.90	19.11	18.90	19.02	458,952	+0.01(+0.07%)
Jan 13, 2010	18.92	19.02	18.73	19.01	407,894	+0.16(+0.87%)
Jan 12, 2010	18.81	18.92	18.74	18.85	478,349	-0.01(-0.03%)
Jan 11, 2010	18.70	18.86	18.67	18.85	378,132	+0.11(+0.60%)
Jan 08, 2010	18.86	19.00	18.45	18.74	796,988	-0.32(-1.66%)
Jan 07, 2010	19.17	19.29	18.98	19.06	435,033	-0.18(-0.96%)
Jan 06, 2010	19.25	19.32	19.15	19.24	413,996	+0.01(+0.03%)
Jan 05, 2010	19.48	19.51	19.14	19.23	801,269	-0.20(-1.05%)
Jan 04, 2010	19.42	19.64	19.34	19.44	672,207	+0.08(+0.41%)
Dec 31, 2009	19.75	19.36	19.36	19.36	619,471	-0.32(-1.61%)
Dec 30, 2009	19.79	19.96	19.58	19.67	453,766	-0.12(-0.60%)
Dec 29, 2009	19.76	19.93	19.73	19.79	515,011	+0.00(+0.00%)
Dec 28, 2009	19.79	19.88	19.74	19.79	404,088	+0.02(+0.10%)
Dec 24, 2009	19.60	19.83	19.60	19.77	178,507	+0.14(+0.70%)
Dec 23, 2009	19.56	19.69	19.46	19.64	349,865	+0.09(+0.44%)
Dec 22, 2009	19.42	19.55	19.39	19.55	602,844	+0.11(+0.58%)
Dec 21, 2009	19.33	19.59	19.33	19.44	404,806	+0.11(+0.58%)
Dec 18, 2009	19.33	19.44	19.10	19.33	1,143,900	+0.04(+0.20%)
Dec 17, 2009	19.23	19.39	19.10	19.29	792,959	-0.03(-0.17%)
Dec 16, 2009	19.36	19.42	19.23	19.32	577,061	-0.02(-0.10%)
Dec 15, 2009	19.21	19.34	18.90	19.34	1,178,312	+0.04(+0.20%)
Dec 14, 2009	19.22	19.30	19.12	19.30	719,127	+0.21(+1.10%)
Dec 11, 2009	18.86	19.10	18.80	19.09	712,054	+0.23(+1.22%)
Dec 10, 2009	18.66	18.87	18.61	18.86	695,197	+0.25(+1.34%)
Dec 09, 2009	18.78	18.78	18.42	18.61	978,598	-0.13(-0.70%)
Dec 08, 2009	18.79	18.93	18.58	18.74	614,559	-0.20(-1.08%)
Dec 07, 2009	18.65	19.02	18.48	18.94	879,185	+0.35(+1.88%)
Dec 04, 2009	18.63	18.66	18.32	18.59	925,088	+0.14(+0.78%)
Dec 03, 2009	18.21	18.60	18.17	18.45	1,308,463	+0.25(+1.37%)
Dec 02, 2009	18.15	18.26	18.04	18.20	1,214,842	+0.07(+0.40%)
Dec 01, 2009	18.14	18.22	18.01	18.13	995,280	+0.09(+0.51%)
Nov 30, 2009	18.38	18.41	17.96	18.04	1,184,105	-0.30(-1.65%)
Nov 27, 2009	18.35	18.52	18.19	18.34	242,330	-0.28(-1.49%)
Nov 25, 2009	18.63	18.73	18.59	18.61	1,082,823	+0.29(+1.58%)
Nov 24, 2009	18.38	18.63	18.23	18.33	670,620	-0.11(-0.57%)
Nov 23, 2009	18.59	18.75	17.92	18.43	1,138,053	-0.06(-0.32%)
Nov 20, 2009	18.27	18.50	18.25	18.49	841,287	+0.10(+0.54%)
Nov 19, 2009	18.94	18.97	18.25	18.39	1,110,472	-0.59(-3.12%)
Nov 18, 2009	19.14	19.17	18.94	18.98	560,746	-0.18(-0.93%)
Nov 17, 2009	18.97	19.16	18.90	19.16	774,903	+0.18(+0.97%)
Nov 16, 2009	18.64	19.00	18.64	18.98	982,382	+0.38(+2.02%)
Nov 13, 2009	18.44	18.63	18.36	18.60	573,239	+0.09(+0.46%)
Nov 12, 2009	18.90	19.02	18.51	18.52	686,855	-0.36(-1.92%)
Nov 11, 2009	19.24	19.28	18.68	18.88	1,008,264	-0.38(-1.95%)
Nov 10, 2009	19.09	19.30	19.00	19.25	845,017	+0.05(+0.24%)
Nov 09, 2009	19.04	19.21	18.99	19.21	358,224	+0.24(+1.28%)
Nov 06, 2009	19.04	19.23	18.83	18.96	431,011	-0.12(-0.62%)
Nov 05, 2009	18.62	19.08	18.61	19.08	649,205	+0.56(+3.02%)
Nov 04, 2009	18.56	18.76	18.48	18.52	1,034,838	-0.01(-0.04%)
Nov 03, 2009	18.27	18.54	18.19	18.53	1,206,113	+0.28(+1.55%)

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.