Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.91	18.93	18.69	18.76	474,392	-0.06(-0.31%)
Jan 28, 2010	18.94	18.95	18.75	18.82	377,658	-0.12(-0.62%)
Jan 27, 2010	18.71	18.94	18.63	18.94	366,414	+0.25(+1.31%)
Jan 26, 2010	18.74	18.94	18.68	18.70	273,047	-0.01(-0.08%)
Jan 25, 2010	18.59	18.73	18.48	18.71	266,822	+0.30(+1.65%)
Jan 22, 2010	18.73	18.80	18.35	18.41	331,824	-0.26(-1.37%)
Jan 21, 2010	18.83	18.92	18.56	18.66	249,810	-0.15(-0.78%)
Jan 20, 2010	18.90	18.99	18.76	18.81	261,713	-0.24(-1.26%)
Jan 19, 2010	19.12	19.19	18.99	19.05	481,093	+0.01(+0.05%)
Jan 15, 2010	19.29	19.04	19.04	19.04	175,984	-0.23(-1.17%)
Jan 14, 2010	19.33	19.34	19.16	19.27	234,218	-0.05(-0.28%)
Jan 13, 2010	19.15	19.45	19.07	19.32	234,511	+0.26(+1.37%)
Jan 12, 2010	19.05	19.18	18.94	19.06	338,821	-0.07(-0.38%)
Jan 11, 2010	19.25	19.25	18.99	19.13	286,111	-0.10(-0.51%)
Jan 08, 2010	19.23	19.26	19.07	19.23	171,098	+0.02(+0.13%)
Jan 07, 2010	19.17	19.34	19.08	19.21	388,019	+0.04(+0.23%)
Jan 06, 2010	19.33	19.33	19.09	19.16	301,842	-0.12(-0.64%)
Jan 05, 2010	19.61	19.61	19.19	19.28	419,193	-0.28(-1.46%)
Jan 04, 2010	19.33	19.69	19.33	19.57	434,920	+0.29(+1.53%)
Dec 31, 2009	19.44	19.27	19.27	19.27	277,012	-0.23(-1.16%)
Dec 30, 2009	19.54	19.70	19.42	19.50	284,610	-0.04(-0.20%)
Dec 29, 2009	19.35	19.54	19.30	19.54	266,547	+0.27(+1.40%)
Dec 28, 2009	19.22	19.27	19.15	19.27	223,691	+0.05(+0.28%)
Dec 24, 2009	19.20	19.31	19.13	19.22	122,125	+0.06(+0.31%)
Dec 23, 2009	19.12	19.16	18.97	19.16	299,699	+0.02(+0.13%)
Dec 22, 2009	19.09	19.30	19.00	19.13	268,005	+0.10(+0.54%)
Dec 21, 2009	19.16	19.44	18.97	19.03	325,420	-0.06(-0.33%)
Dec 18, 2009	19.14	19.46	19.05	19.09	2,084,549	+0.05(+0.28%)
Dec 17, 2009	18.88	19.06	18.88	19.04	544,871	+0.10(+0.54%)
Dec 16, 2009	18.84	19.14	18.70	18.94	755,155	+0.24(+1.26%)
Dec 15, 2009	18.61	18.71	18.48	18.70	969,884	+0.03(+0.16%)
Dec 14, 2009	18.61	18.67	18.39	18.67	402,293	-0.07(-0.37%)
Dec 11, 2009	18.57	18.75	18.47	18.74	347,431	+0.29(+1.60%)
Dec 10, 2009	18.42	18.46	18.20	18.45	322,279	+0.30(+1.68%)
Dec 09, 2009	18.23	18.27	18.09	18.14	207,635	-0.05(-0.30%)
Dec 08, 2009	18.19	18.35	18.09	18.19	404,617	-0.04(-0.24%)
Dec 07, 2009	18.36	18.48	18.21	18.24	286,869	-0.10(-0.54%)
Dec 04, 2009	18.51	18.53	18.20	18.34	458,087	+0.04(+0.24%)
Dec 03, 2009	18.46	18.52	18.27	18.29	322,396	-0.09(-0.51%)
Dec 02, 2009	18.30	18.46	18.19	18.39	365,288	+0.13(+0.70%)
Dec 01, 2009	18.24	18.34	18.21	18.26	392,264	+0.12(+0.68%)
Nov 30, 2009	17.92	18.19	17.80	18.14	496,912	+0.22(+1.21%)
Nov 27, 2009	17.94	18.06	17.82	17.92	346,687	-0.24(-1.30%)
Nov 25, 2009	18.23	18.24	18.12	18.16	245,465	-0.02(-0.11%)
Nov 24, 2009	18.23	18.25	18.13	18.18	257,511	-0.05(-0.30%)
Nov 23, 2009	18.03	18.23	17.94	18.23	303,870	+0.33(+1.87%)
Nov 20, 2009	17.90	17.96	17.77	17.90	228,843	-0.14(-0.76%)
Nov 19, 2009	18.20	18.23	17.93	18.03	392,089	-0.27(-1.50%)
Nov 18, 2009	18.41	18.41	18.17	18.31	369,453	-0.07(-0.40%)
Nov 17, 2009	18.29	18.41	18.21	18.38	468,102	+0.08(+0.46%)
Nov 16, 2009	18.28	18.37	18.16	18.30	261,652	+0.17(+0.95%)
Nov 13, 2009	18.20	18.28	18.04	18.13	247,388	-0.00(-0.03%)
Nov 12, 2009	18.34	18.43	18.06	18.13	269,323	-0.20(-1.07%)
Nov 11, 2009	18.35	18.57	18.29	18.33	643,763	+0.04(+0.24%)
Nov 10, 2009	18.26	18.43	18.24	18.28	373,834	-0.00(-0.03%)
Nov 09, 2009	18.16	18.41	18.16	18.29	431,830	+0.16(+0.87%)
Nov 06, 2009	18.05	18.27	17.98	18.13	217,357	-0.03(-0.16%)
Nov 05, 2009	18.01	18.22	17.93	18.16	506,061	+0.23(+1.29%)
Nov 04, 2009	18.30	18.33	17.92	17.93	290,557	-0.24(-1.30%)
Nov 03, 2009	18.07	18.17	17.85	18.17	305,300	+0.05(+0.30%)

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.