Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.21	18.40	17.58	17.69	2,815,900	-0.47(-2.59%)
Jan 28, 2010	18.25	18.40	18.04	18.16	3,601,888	+0.09(+0.50%)
Jan 27, 2010	17.92	18.35	17.91	18.07	4,259,237	+0.07(+0.39%)
Jan 26, 2010	18.00	18.19	17.87	18.00	2,426,110	-0.05(-0.28%)
Jan 25, 2010	18.12	18.24	18.02	18.05	2,790,713	+0.06(+0.33%)
Jan 22, 2010	18.43	18.46	17.95	17.99	2,348,428	-0.54(-2.91%)
Jan 21, 2010	18.75	19.04	18.46	18.53	3,469,143	-0.31(-1.65%)
Jan 20, 2010	18.80	18.90	18.52	18.84	4,601,078	-0.11(-0.58%)
Jan 19, 2010	19.00	19.05	18.81	18.95	2,082,301	-0.15(-0.79%)
Jan 18, 2010	19.06	19.13	18.93	19.10	931,873	+0.06(+0.32%)
Jan 15, 2010	19.20	19.27	18.90	19.04	2,202,975	-0.20(-1.04%)
Jan 14, 2010	19.36	19.45	19.07	19.24	2,816,200	-0.01(-0.05%)
Jan 13, 2010	19.09	19.30	18.68	19.25	3,561,703	+0.10(+0.52%)
Jan 12, 2010	19.49	19.68	18.91	19.15	6,937,514	-0.70(-3.53%)
Jan 11, 2010	20.80	20.86	19.81	19.85	5,149,590	-0.73(-3.55%)
Jan 08, 2010	20.00	20.59	19.87	20.58	2,327,119	+0.49(+2.44%)
Jan 07, 2010	20.19	20.29	19.88	20.09	3,210,699	-0.14(-0.69%)
Jan 06, 2010	19.82	20.29	19.81	20.23	2,353,792	+0.35(+1.76%)
Jan 05, 2010	19.94	20.00	19.62	19.88	2,222,862	-0.02(-0.10%)
Jan 04, 2010	19.89	20.00	19.76	19.90	1,114,367	+0.21(+1.07%)
Dec 31, 2009		19.69	19.69	19.69	0	-0.03(-0.15%)
Dec 30, 2009	19.64	19.80	19.54	19.72	559,718	+0.16(+0.82%)
Dec 29, 2009	19.85	19.89	19.56	19.56	856,464	-0.28(-1.41%)
Dec 24, 2009	19.55	19.84	19.55	19.84	373,312	+0.19(+0.97%)
Dec 23, 2009	19.58	19.84	19.54	19.65	1,485,054	-0.01(-0.05%)
Dec 22, 2009	19.33	19.67	19.17	19.66	1,467,772	+0.26(+1.34%)
Dec 21, 2009	19.10	19.47	19.07	19.40	1,515,994	+0.44(+2.32%)
Dec 18, 2009	19.10	19.26	18.81	18.96	4,680,443	-0.02(-0.11%)
Dec 17, 2009	19.00	19.31	18.94	18.98	2,488,098	-0.12(-0.63%)
Dec 16, 2009	19.05	19.48	19.02	19.10	1,944,792	+0.17(+0.90%)
Dec 15, 2009	18.69	19.06	18.60	18.93	2,352,848	+0.14(+0.75%)
Dec 14, 2009	18.29	18.87	18.63	18.79	3,336,997	+0.69(+3.81%)
Dec 11, 2009	18.04	18.24	17.95	18.10	1,565,455	+0.08(+0.44%)
Dec 10, 2009	17.50	18.10	17.50	18.02	2,122,442	+0.51(+2.91%)
Dec 09, 2009	18.06	18.06	17.42	17.51	3,210,609	-0.39(-2.18%)
Dec 08, 2009	18.00	18.14	17.86	17.90	2,190,836	-0.24(-1.32%)
Dec 07, 2009	18.05	18.26	18.00	18.14	2,145,312	-0.03(-0.17%)
Dec 04, 2009	18.55	18.80	18.08	18.17	2,538,195	-0.25(-1.36%)
Dec 03, 2009	18.93	18.97	18.42	18.42	2,179,012	-0.51(-2.69%)
Dec 02, 2009	18.89	19.10	18.73	18.93	1,933,082	+0.04(+0.21%)
Dec 01, 2009	18.50	18.92	18.42	18.89	3,452,235	+0.69(+3.79%)
Nov 30, 2009	18.53	18.66	18.20	18.20	3,635,307	-0.17(-0.93%)
Nov 27, 2009	18.15	18.46	18.09	18.37	909,252	+0.02(+0.11%)
Nov 26, 2009	18.50	18.50	18.31	18.35	837,677	-0.29(-1.56%)
Nov 25, 2009	18.46	18.74	18.23	18.64	2,239,736	+0.28(+1.53%)
Nov 24, 2009	18.68	18.74	18.21	18.36	3,646,583	-0.25(-1.34%)
Nov 23, 2009	18.77	19.00	18.58	18.61	1,875,446	+0.03(+0.16%)
Nov 20, 2009	18.45	18.62	18.35	18.58	1,770,846	+0.02(+0.11%)
Nov 19, 2009	18.70	18.87	18.44	18.56	2,162,782	-0.25(-1.33%)
Nov 18, 2009	18.96	19.07	18.64	18.81	2,208,363	+0.03(+0.16%)
Nov 17, 2009	18.60	18.78	18.56	18.78	2,471,112	+0.18(+0.97%)
Nov 16, 2009	18.44	18.77	18.42	18.60	3,530,754	+0.33(+1.81%)
Nov 13, 2009	18.35	18.47	18.16	18.27	1,720,432	-0.07(-0.38%)
Nov 12, 2009	18.55	18.74	18.18	18.34	2,247,565	-0.31(-1.66%)
Nov 11, 2009	19.10	19.18	18.58	18.65	2,881,772	-0.22(-1.17%)
Nov 10, 2009	19.08	19.09	18.56	18.87	3,175,116	-0.24(-1.26%)
Nov 09, 2009	18.75	19.18	18.70	19.11	2,644,286	+0.72(+3.92%)
Nov 06, 2009	18.25	18.73	18.15	18.39	2,426,411	-0.05(-0.27%)
Nov 05, 2009	17.91	18.44	17.65	18.44	3,299,489	+0.45(+2.50%)
Nov 04, 2009	18.60	18.91	17.84	17.99	5,422,517	-0.34(-1.85%)
Nov 03, 2009	18.01	18.33	17.75	18.33	3,145,545	+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.