Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	19.64	19.64	19.28	19.35	120,117	-0.32(-1.61%)
Jan 28, 2010	19.39	19.75	19.38	19.66	195,356	+0.12(+0.59%)
Jan 27, 2010	19.58	19.76	19.28	19.55	216,720	-0.07(-0.35%)
Jan 26, 2010	19.74	19.99	19.58	19.62	157,974	-0.60(-2.97%)
Jan 25, 2010	19.98	20.41	19.98	20.22	161,749	+0.42(+2.13%)
Jan 22, 2010	19.99	20.08	19.69	19.80	143,048	-0.52(-2.56%)
Jan 21, 2010	20.78	20.82	20.24	20.32	151,193	-0.63(-3.00%)
Jan 20, 2010	21.04	21.15	20.61	20.95	171,113	-0.53(-2.45%)
Jan 19, 2010	20.66	21.48	20.66	21.47	172,038	+0.66(+3.16%)
Jan 15, 2010	20.78	20.81	20.81	20.81	95,634	-0.02(-0.11%)
Jan 14, 2010	20.66	20.98	20.66	20.84	90,813	+0.24(+1.15%)
Jan 13, 2010	20.56	20.73	20.51	20.60	128,249	+0.20(+0.99%)
Jan 12, 2010	20.52	20.62	20.38	20.40	175,417	-0.27(-1.31%)
Jan 11, 2010	20.62	20.73	20.54	20.67	118,242	+0.32(+1.56%)
Jan 08, 2010	20.07	20.35	20.07	20.35	34,142	+0.12(+0.57%)
Jan 07, 2010	20.12	20.35	20.06	20.24	106,078	-0.03(-0.14%)
Jan 06, 2010	20.17	20.30	20.13	20.27	77,159	+0.08(+0.37%)
Jan 05, 2010	20.02	20.28	20.02	20.19	111,244	+0.29(+1.48%)
Jan 04, 2010	19.49	19.91	19.43	19.90	170,413	+0.85(+4.49%)
Dec 31, 2009	18.80	19.04	19.04	19.04	81,081	+0.20(+1.04%)
Dec 30, 2009	18.72	18.89	18.65	18.85	49,508	-0.02(-0.09%)
Dec 29, 2009	19.13	19.13	18.86	18.86	101,520	-0.58(-2.97%)
Dec 28, 2009	19.29	19.46	19.25	19.44	70,298	+0.16(+0.84%)
Dec 24, 2009	18.99	19.39	18.99	19.28	45,949	+0.09(+0.48%)
Dec 23, 2009	19.08	19.24	19.02	19.19	18,581	+0.20(+1.03%)
Dec 22, 2009	19.11	19.11	18.86	18.99	64,900	-0.05(-0.27%)
Dec 21, 2009	18.91	19.18	18.91	19.04	47,838	+0.09(+0.49%)
Dec 18, 2009	18.82	19.05	18.76	18.95	78,710	+0.27(+1.45%)
Dec 17, 2009	19.05	19.09	18.67	18.68	114,680	-0.73(-3.75%)
Dec 16, 2009	19.19	19.46	19.19	19.41	182,272	+0.62(+3.32%)
Dec 15, 2009	18.70	18.94	18.66	18.78	245,740	-0.14(-0.73%)
Dec 14, 2009	18.90	18.99	18.88	18.92	118,776	+0.16(+0.85%)
Dec 11, 2009	18.79	18.94	18.74	18.76	62,850	+0.07(+0.39%)
Dec 10, 2009	18.76	18.82	18.67	18.69	74,673	-0.14(-0.77%)
Dec 09, 2009	18.49	18.83	18.47	18.83	46,583	+0.18(+0.99%)
Dec 08, 2009	18.96	18.96	18.65	18.65	67,219	-0.50(-2.62%)
Dec 07, 2009	18.91	19.31	18.85	19.15	95,803	-0.14(-0.72%)
Dec 04, 2009	19.36	19.49	19.12	19.29	122,586	+0.15(+0.78%)
Dec 03, 2009	19.32	19.32	19.14	19.14	76,083	-0.08(-0.42%)
Dec 02, 2009	18.99	19.30	18.91	19.22	85,659	-0.06(-0.33%)
Dec 01, 2009	19.13	19.31	19.07	19.28	80,856	+0.50(+2.67%)
Nov 30, 2009	19.11	19.11	18.65	18.78	91,336	-0.44(-2.28%)
Nov 27, 2009	18.91	19.22	18.33	19.22	81,369	-0.47(-2.40%)
Nov 25, 2009	19.48	19.73	19.33	19.69	70,380	+0.03(+0.18%)
Nov 24, 2009	19.66	19.72	19.52	19.66	43,292	-0.27(-1.33%)
Nov 23, 2009	19.86	20.03	19.86	19.92	64,655	+0.31(+1.59%)
Nov 20, 2009	19.64	19.65	19.27	19.61	42,874	-0.23(-1.13%)
Nov 19, 2009	20.06	20.06	19.64	19.84	78,295	-0.42(-2.08%)
Nov 18, 2009	20.28	20.29	20.14	20.26	101,040	+0.12(+0.60%)
Nov 17, 2009	20.16	20.17	20.03	20.14	54,532	-0.16(-0.77%)
Nov 16, 2009	20.20	20.37	20.06	20.29	105,366	+0.32(+1.59%)
Nov 13, 2009	19.68	20.00	19.54	19.98	94,607	+0.32(+1.61%)
Nov 12, 2009	19.80	19.93	19.61	19.66	47,133	-0.25(-1.28%)
Nov 11, 2009	20.06	20.08	19.75	19.91	51,760	-0.04(-0.20%)
Nov 10, 2009	19.47	19.95	19.47	19.95	71,076	+0.40(+2.07%)
Nov 09, 2009	19.23	19.64	19.23	19.55	84,574	+0.74(+3.96%)
Nov 06, 2009	18.33	19.02	18.33	18.80	101,671	+0.05(+0.25%)
Nov 05, 2009	18.76	18.90	18.65	18.76	50,885	+0.10(+0.53%)
Nov 04, 2009	18.75	18.90	18.61	18.66	46,455	+0.20(+1.06%)
Nov 03, 2009	18.30	18.55	18.07	18.46	139,947	-0.19(-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.