Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	17.64	18.32	17.64	17.97	1,980,158	+0.25(+1.40%)
Jan 28, 2010	18.19	18.25	17.70	17.72	607,024	-0.45(-2.50%)
Jan 27, 2010	18.16	18.25	17.86	18.18	741,598	+0.00(+0.00%)
Jan 26, 2010	18.28	18.46	18.13	18.18	914,649	-0.22(-1.20%)
Jan 25, 2010	18.75	18.75	18.35	18.40	600,733	-0.12(-0.66%)
Jan 22, 2010	18.70	18.79	18.45	18.52	1,250,150	-0.16(-0.85%)
Jan 21, 2010	18.89	19.11	18.56	18.68	1,175,594	-0.21(-1.12%)
Jan 20, 2010	18.94	19.03	18.60	18.89	843,769	-0.21(-1.08%)
Jan 19, 2010	19.08	19.14	18.77	19.09	844,189	-0.00(-0.02%)
Jan 15, 2010	19.55	19.10	19.10	19.10	1,292,685	-0.44(-2.23%)
Jan 14, 2010	19.71	19.90	19.49	19.53	737,914	-0.30(-1.54%)
Jan 13, 2010	19.75	19.85	19.47	19.84	669,374	+0.17(+0.88%)
Jan 12, 2010	19.72	19.84	19.53	19.67	389,851	-0.16(-0.83%)
Jan 11, 2010	20.17	20.31	19.73	19.83	817,851	-0.19(-0.96%)
Jan 08, 2010	19.65	20.13	19.65	20.02	399,264	+0.32(+1.62%)
Jan 07, 2010	19.69	19.80	19.49	19.70	876,555	+0.02(+0.09%)
Jan 06, 2010	19.55	19.94	19.48	19.68	1,254,600	+0.12(+0.62%)
Jan 05, 2010	19.47	19.62	19.39	19.56	626,549	+0.00(+0.02%)
Jan 04, 2010	19.38	19.66	19.33	19.56	544,523	+0.41(+2.15%)
Dec 31, 2009	19.36	19.15	19.15	19.15	1,040,974	-0.22(-1.11%)
Dec 30, 2009	19.34	19.58	19.25	19.36	357,958	-0.02(-0.10%)
Dec 29, 2009	19.39	19.45	19.33	19.38	300,487	-0.01(-0.07%)
Dec 28, 2009	19.53	19.53	19.29	19.39	284,904	+0.01(+0.07%)
Dec 24, 2009	19.42	19.47	19.27	19.38	119,005	-0.05(-0.24%)
Dec 23, 2009	19.33	19.56	19.19	19.43	366,403	+0.10(+0.51%)
Dec 22, 2009	19.15	19.49	18.99	19.33	1,037,085	+0.18(+0.95%)
Dec 21, 2009	18.91	19.19	18.89	19.15	425,500	+0.35(+1.85%)
Dec 18, 2009	18.87	18.93	18.47	18.80	877,259	+0.40(+2.17%)
Dec 17, 2009	18.24	18.46	18.24	18.40	574,587	-0.12(-0.63%)
Dec 16, 2009	18.75	18.78	18.42	18.52	582,525	-0.08(-0.45%)
Dec 15, 2009	18.69	18.78	18.56	18.60	608,722	-0.18(-0.97%)
Dec 14, 2009	18.77	18.85	18.70	18.78	460,230	+0.21(+1.14%)
Dec 11, 2009	18.48	18.70	18.38	18.57	488,336	+0.24(+1.33%)
Dec 10, 2009	18.54	18.70	18.25	18.33	431,466	-0.03(-0.15%)
Dec 09, 2009	18.47	18.47	18.11	18.36	281,304	-0.08(-0.43%)
Dec 08, 2009	18.51	18.54	18.21	18.44	578,337	-0.20(-1.06%)
Dec 07, 2009	18.63	18.73	18.55	18.63	439,975	+0.01(+0.05%)
Dec 04, 2009	18.40	18.83	18.33	18.63	517,319	+0.47(+2.61%)
Dec 03, 2009	18.31	18.43	18.08	18.15	645,792	-0.16(-0.87%)
Dec 02, 2009	18.34	18.63	18.23	18.31	438,768	-0.06(-0.31%)
Dec 01, 2009	18.14	18.51	18.11	18.37	513,592	+0.32(+1.77%)
Nov 30, 2009	18.12	18.16	17.85	18.05	566,686	-0.16(-0.90%)
Nov 27, 2009	18.13	18.46	17.99	18.21	184,683	-0.40(-2.17%)
Nov 25, 2009	18.36	18.70	18.22	18.62	381,745	+0.22(+1.17%)
Nov 24, 2009	18.60	18.60	18.26	18.40	983,712	-0.14(-0.76%)
Nov 23, 2009	18.85	19.10	18.52	18.54	755,128	-0.09(-0.48%)
Nov 20, 2009	18.83	19.03	18.51	18.63	798,943	-0.35(-1.83%)
Nov 19, 2009	19.48	19.53	18.90	18.98	780,931	-0.70(-3.55%)
Nov 18, 2009	19.78	19.90	19.57	19.68	520,036	-0.20(-1.01%)
Nov 17, 2009	19.74	20.12	19.69	19.88	721,023	+0.07(+0.38%)
Nov 16, 2009	19.20	19.84	19.14	19.80	987,651	+0.68(+3.53%)
Nov 13, 2009	18.94	19.17	18.86	19.13	434,369	+0.37(+1.95%)
Nov 12, 2009	18.96	19.12	18.72	18.76	370,375	-0.29(-1.53%)
Nov 11, 2009	19.45	19.48	18.84	19.05	820,460	-0.15(-0.76%)
Nov 10, 2009	19.32	19.55	19.11	19.20	987,402	-0.18(-0.92%)
Nov 09, 2009	19.12	19.49	19.04	19.38	1,046,330	+0.52(+2.73%)
Nov 06, 2009	18.45	18.93	18.33	18.86	1,767,324	+0.24(+1.28%)
Nov 05, 2009	17.98	18.62	17.91	18.62	1,470,358	+0.85(+4.77%)
Nov 04, 2009	18.51	18.52	17.70	17.77	1,169,739	-0.37(-2.02%)
Nov 03, 2009	17.46	18.20	17.35	18.14	1,549,127	+0.83(+4.82%)

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.