Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.64	18.96	18.54	18.64	2,095,757	+0.06(+0.35%)
Jan 28, 2010	18.90	19.02	18.57	18.57	1,203,761	-0.30(-1.57%)
Jan 27, 2010	18.96	19.07	18.69	18.87	1,226,552	-0.17(-0.88%)
Jan 26, 2010	18.96	19.22	18.71	19.04	949,896	+0.05(+0.24%)
Jan 25, 2010	18.95	19.16	18.88	18.99	860,315	+0.14(+0.74%)
Jan 22, 2010	19.00	19.40	18.85	18.85	2,178,350	-0.10(-0.54%)
Jan 21, 2010	19.56	19.60	18.89	18.95	1,803,187	-0.63(-3.21%)
Jan 20, 2010	19.79	19.79	19.36	19.58	1,406,308	-0.19(-0.98%)
Jan 19, 2010	19.75	20.06	19.38	19.78	2,422,843	+0.03(+0.14%)
Jan 15, 2010	20.04	19.75	19.75	19.75	1,343,253	-0.22(-1.11%)
Jan 14, 2010	19.69	19.99	19.67	19.97	1,244,169	+0.22(+1.12%)
Jan 13, 2010	19.62	19.78	19.41	19.75	1,466,191	+0.23(+1.18%)
Jan 12, 2010	19.74	19.78	19.41	19.52	2,880,226	-0.28(-1.40%)
Jan 11, 2010	19.89	19.98	19.74	19.80	2,544,893	+0.03(+0.14%)
Jan 08, 2010	19.67	19.84	19.57	19.77	2,464,310	+0.18(+0.89%)
Jan 07, 2010	20.11	20.29	19.56	19.59	2,798,913	-0.06(-0.28%)
Jan 06, 2010	19.21	19.75	19.18	19.65	1,349,899	+0.38(+1.96%)
Jan 05, 2010	19.06	19.43	18.90	19.27	1,699,919	+0.23(+1.21%)
Jan 04, 2010	19.15	19.20	18.71	19.04	2,038,165	+0.05(+0.24%)
Dec 31, 2009	19.16	18.99	18.99	18.99	469,504	-0.13(-0.68%)
Dec 30, 2009	19.14	19.21	19.09	19.12	480,977	-0.06(-0.29%)
Dec 29, 2009	19.14	19.22	19.02	19.18	668,465	+0.12(+0.63%)
Dec 28, 2009	18.98	19.08	18.96	19.06	413,069	+0.07(+0.39%)
Dec 24, 2009	18.91	19.03	18.91	18.98	276,318	+0.06(+0.34%)
Dec 23, 2009	18.81	18.93	18.71	18.92	343,592	+0.20(+1.08%)
Dec 22, 2009	18.70	18.82	18.52	18.72	990,277	+0.03(+0.15%)
Dec 21, 2009	18.62	18.91	18.49	18.69	1,040,151	+0.13(+0.70%)
Dec 18, 2009	18.74	18.79	18.41	18.56	1,058,878	-0.06(-0.35%)
Dec 17, 2009	18.77	18.78	18.59	18.62	868,505	-0.27(-1.42%)
Dec 16, 2009	18.91	19.00	18.78	18.89	879,769	-0.02(-0.10%)
Dec 15, 2009	18.65	18.91	18.64	18.91	1,152,889	+0.15(+0.79%)
Dec 14, 2009	18.77	18.81	18.73	18.76	1,025,438	+0.39(+2.11%)
Dec 11, 2009	18.10	18.38	18.10	18.38	749,572	+0.24(+1.32%)
Dec 10, 2009	18.06	18.22	18.01	18.14	565,737	+0.23(+1.29%)
Dec 09, 2009	17.89	17.92	17.69	17.91	509,917	-0.03(-0.15%)
Dec 08, 2009	18.06	18.13	17.86	17.93	699,403	-0.21(-1.17%)
Dec 07, 2009	18.14	18.28	18.05	18.14	416,509	-0.02(-0.10%)
Dec 04, 2009	18.05	18.17	17.89	18.16	1,058,561	+0.42(+2.34%)
Dec 03, 2009	17.92	18.08	17.74	17.75	765,995	-0.18(-0.98%)
Dec 02, 2009	17.74	17.94	17.60	17.92	895,753	+0.24(+1.36%)
Dec 01, 2009	17.54	17.79	17.41	17.68	896,591	+0.28(+1.59%)
Nov 30, 2009	17.53	17.53	17.09	17.41	1,388,525	-0.11(-0.63%)
Nov 27, 2009	17.29	17.72	17.29	17.52	451,464	-0.40(-2.21%)
Nov 25, 2009	17.78	17.91	17.67	17.91	586,611	+0.17(+0.94%)
Nov 24, 2009	17.68	17.83	17.49	17.75	686,143	+0.06(+0.37%)
Nov 23, 2009	17.77	17.97	17.57	17.68	1,220,316	+0.12(+0.68%)
Nov 20, 2009	17.71	17.78	17.41	17.56	1,447,948	-0.30(-1.65%)
Nov 19, 2009	18.14	18.22	17.77	17.86	809,295	-0.40(-2.17%)
Nov 18, 2009	18.37	18.37	18.02	18.26	1,072,469	-0.10(-0.55%)
Nov 17, 2009	18.20	18.56	18.14	18.36	2,000,359	+0.13(+0.71%)
Nov 16, 2009	17.96	18.33	17.92	18.23	955,946	+0.30(+1.70%)
Nov 13, 2009	17.75	18.11	17.72	17.92	792,839	+0.08(+0.47%)
Nov 12, 2009	18.09	18.15	17.79	17.84	560,217	-0.24(-1.33%)
Nov 11, 2009	18.14	18.15	17.89	18.08	1,061,787	+0.00(+0.00%)
Nov 10, 2009	17.97	18.10	17.86	18.08	1,165,402	+0.18(+0.98%)
Nov 09, 2009	17.66	17.93	17.43	17.91	1,059,435	+0.43(+2.48%)
Nov 06, 2009	17.32	17.59	17.24	17.47	849,438	+0.02(+0.11%)
Nov 05, 2009	17.16	17.52	17.16	17.45	837,938	+0.41(+2.38%)
Nov 04, 2009	17.19	17.30	17.03	17.05	1,772,912	-0.03(-0.16%)
Nov 03, 2009	17.19	17.19	16.81	17.07	2,104,862	-0.18(-1.02%)

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.