Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.78	18.99	18.34	18.48	2,876,659	-0.16(-0.85%)
Jan 28, 2010	18.60	19.07	18.36	18.64	1,609,086	+0.08(+0.42%)
Jan 27, 2010	18.56	18.81	18.35	18.56	3,721,417	-0.02(-0.10%)
Jan 26, 2010	18.73	19.13	18.44	18.58	2,073,127	-0.19(-0.99%)
Jan 25, 2010	18.92	19.28	18.42	18.76	1,841,259	+0.02(+0.08%)
Jan 22, 2010	18.65	19.14	18.37	18.75	2,847,600	-0.26(-1.34%)
Jan 21, 2010	20.03	20.03	18.96	19.00	2,439,566	-0.85(-4.30%)
Jan 20, 2010	20.06	20.06	19.73	19.86	2,471,265	-0.39(-1.91%)
Jan 19, 2010	19.82	20.27	19.79	20.25	3,425,076	+0.73(+3.73%)
Jan 15, 2010	20.06	19.52	19.52	19.52	8,815,384	-0.33(-1.66%)
Jan 14, 2010	20.01	20.17	19.77	19.85	4,349,517	-0.04(-0.19%)
Jan 13, 2010	19.84	20.30	19.72	19.89	3,229,701	+0.20(+1.00%)
Jan 12, 2010	19.42	19.96	19.38	19.69	2,164,426	-0.23(-1.15%)
Jan 11, 2010	19.92	20.14	19.79	19.92	2,876,961	+0.32(+1.64%)
Jan 08, 2010	19.94	19.99	19.35	19.60	3,254,190	-0.38(-1.90%)
Jan 07, 2010	19.91	20.09	19.80	19.97	1,781,334	+0.03(+0.14%)
Jan 06, 2010	19.48	20.07	18.99	19.95	2,914,574	+0.19(+0.98%)
Jan 05, 2010	19.62	19.93	19.61	19.75	3,503,455	+0.14(+0.71%)
Jan 04, 2010	19.15	19.72	19.08	19.62	2,829,616	+0.71(+3.74%)
Dec 31, 2009	19.10	18.91	18.91	18.91	2,615,499	-0.03(-0.16%)
Dec 30, 2009	18.73	18.97	18.44	18.94	1,009,838	+0.12(+0.64%)
Dec 29, 2009	19.09	19.09	18.65	18.82	1,757,902	-0.12(-0.61%)
Dec 28, 2009	19.01	19.07	18.78	18.93	681,467	+0.05(+0.25%)
Dec 24, 2009	18.95	19.09	18.73	18.89	463,792	-0.01(-0.06%)
Dec 23, 2009	18.81	18.98	18.28	18.90	1,744,958	+0.10(+0.56%)
Dec 22, 2009	18.88	19.13	18.75	18.80	1,426,601	-0.08(-0.41%)
Dec 21, 2009	18.67	19.21	16.80	18.87	2,545,055	+0.20(+1.10%)
Dec 18, 2009	18.32	18.84	18.28	18.67	4,342,251	+0.39(+2.16%)
Dec 17, 2009	18.93	18.93	18.13	18.27	2,844,489	-0.92(-4.81%)
Dec 16, 2009	18.99	19.34	18.96	19.20	3,049,879	+0.29(+1.55%)
Dec 15, 2009	18.59	18.98	18.21	18.90	3,280,451	+0.12(+0.66%)
Dec 14, 2009	18.74	18.85	18.72	18.78	2,718,878	+0.32(+1.74%)
Dec 11, 2009	18.61	18.74	18.29	18.46	1,772,783	-0.12(-0.65%)
Dec 10, 2009	18.34	18.84	18.30	18.58	2,992,514	+0.25(+1.35%)
Dec 09, 2009	18.09	18.41	17.94	18.33	4,955,785	+0.50(+2.82%)
Dec 08, 2009	18.76	18.76	17.74	17.83	5,663,762	-1.07(-5.65%)
Dec 07, 2009	19.53	19.79	18.78	18.90	3,591,268	-0.43(-2.20%)
Dec 04, 2009	19.97	20.06	19.07	19.32	2,774,554	-0.19(-0.95%)
Dec 03, 2009	19.70	20.51	19.49	19.51	3,079,964	-0.24(-1.19%)
Dec 02, 2009	19.94	20.30	19.66	19.74	2,540,879	+0.00(+0.00%)
Dec 01, 2009	19.86	20.20	19.70	19.74	3,202,219	+0.38(+1.94%)
Nov 30, 2009	19.39	19.58	18.57	19.37	3,225,747	+0.20(+1.05%)
Nov 27, 2009	18.97	19.46	18.56	19.17	3,198,265	-0.28(-1.45%)
Nov 25, 2009	19.92	19.92	19.21	19.45	5,026,625	-0.44(-2.24%)
Nov 24, 2009	20.30	20.30	19.66	19.89	2,547,209	-0.36(-1.76%)
Nov 23, 2009	20.21	20.65	20.11	20.25	4,578,714	+0.44(+2.23%)
Nov 20, 2009	19.71	20.08	19.56	19.81	2,840,569	+0.10(+0.53%)
Nov 19, 2009	19.95	20.11	19.39	19.70	3,331,435	-0.53(-2.60%)
Nov 18, 2009	21.05	21.11	20.10	20.23	4,831,387	-0.63(-3.04%)
Nov 17, 2009	19.97	20.88	19.89	20.86	5,051,262	+0.70(+3.45%)
Nov 16, 2009	19.87	20.42	19.75	20.17	3,927,784	+0.76(+3.93%)
Nov 13, 2009	19.60	19.73	19.34	19.41	3,419,245	+0.18(+0.95%)
Nov 12, 2009	19.73	19.92	19.17	19.22	4,106,241	-0.10(-0.54%)
Nov 11, 2009	19.75	19.82	19.29	19.33	4,887,589	-0.09(-0.48%)
Nov 10, 2009	19.43	19.82	19.16	19.42	3,357,631	-0.01(-0.06%)
Nov 09, 2009	19.28	20.30	19.14	19.43	5,770,991	+0.93(+5.02%)
Nov 06, 2009	19.18	19.39	18.44	18.51	3,709,349	-0.45(-2.39%)
Nov 05, 2009	19.15	19.47	18.85	18.96	3,788,078	-0.05(-0.24%)
Nov 04, 2009	18.73	19.33	18.72	19.00	3,457,124	+0.46(+2.46%)
Nov 03, 2009	17.41	18.56	17.41	18.55	3,500,107	+0.46(+2.52%)

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.