Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.54	18.62	18.34	18.39	2,616,355	-0.16(-0.88%)
Jan 28, 2010	18.72	18.72	18.45	18.55	1,694,819	-0.07(-0.39%)
Jan 27, 2010	18.46	18.65	18.45	18.62	1,375,150	+0.01(+0.03%)
Jan 26, 2010	18.46	18.68	18.45	18.62	945,534	-0.09(-0.48%)
Jan 25, 2010	18.72	18.80	18.67	18.71	1,326,116	+0.08(+0.42%)
Jan 22, 2010	18.73	18.82	18.63	18.63	1,645,206	-0.28(-1.50%)
Jan 21, 2010	19.33	19.38	18.83	18.91	1,372,904	-0.36(-1.85%)
Jan 20, 2010	19.23	19.27	19.12	19.27	2,404,245	-0.20(-1.02%)
Jan 19, 2010	19.28	19.53	19.28	19.47	1,886,738	+0.46(+2.44%)
Jan 15, 2010	19.09	19.00	19.00	19.00	1,347,005	-0.17(-0.88%)
Jan 14, 2010	19.16	19.22	19.12	19.17	1,060,842	+0.14(+0.73%)
Jan 13, 2010	19.02	19.10	18.90	19.03	1,639,833	+0.10(+0.54%)
Jan 12, 2010	18.82	18.93	18.78	18.93	1,061,313	+0.11(+0.61%)
Jan 11, 2010	18.98	18.98	18.77	18.81	1,794,786	+0.03(+0.16%)
Jan 08, 2010	18.69	18.80	18.60	18.78	1,264,254	+0.09(+0.48%)
Jan 07, 2010	18.58	18.72	18.56	18.69	2,266,255	-0.13(-0.70%)
Jan 06, 2010	18.74	18.95	18.74	18.83	3,006,948	-0.10(-0.54%)
Jan 05, 2010	18.86	18.94	18.84	18.93	1,542,851	-0.42(-2.18%)
Jan 04, 2010	19.41	19.45	19.30	19.35	1,326,432	+0.13(+0.69%)
Dec 31, 2009	19.46	19.22	19.22	19.22	783,968	-0.11(-0.56%)
Dec 30, 2009	19.20	19.33	19.19	19.33	1,543,158	-0.07(-0.34%)
Dec 29, 2009	19.47	19.48	19.27	19.39	1,325,373	+0.01(+0.06%)
Dec 28, 2009	19.45	19.48	19.32	19.38	891,719	+0.08(+0.41%)
Dec 24, 2009	19.18	19.30	19.18	19.30	375,332	+0.08(+0.44%)
Dec 23, 2009	19.09	19.24	19.08	19.22	1,304,720	+0.03(+0.16%)
Dec 22, 2009	19.19	19.28	19.12	19.19	1,762,120	+0.34(+1.79%)
Dec 21, 2009	18.75	18.98	18.75	18.85	1,589,904	+0.09(+0.48%)
Dec 18, 2009	18.78	18.78	18.60	18.76	5,185,463	+0.22(+1.20%)
Dec 17, 2009	18.61	18.63	18.48	18.54	2,376,613	-0.39(-2.07%)
Dec 16, 2009	18.90	19.04	18.80	18.93	2,720,322	+0.30(+1.62%)
Dec 15, 2009	18.69	18.75	18.60	18.63	2,098,678	-0.01(-0.03%)
Dec 14, 2009	18.61	18.69	18.60	18.63	3,611,754	+0.16(+0.88%)
Dec 11, 2009	18.46	18.50	18.37	18.47	2,769,976	+0.29(+1.59%)
Dec 10, 2009	18.27	18.28	18.14	18.18	1,611,706	+0.23(+1.28%)
Dec 09, 2009	17.98	18.03	17.77	17.95	1,401,220	+0.01(+0.07%)
Dec 08, 2009	18.00	18.02	17.86	17.94	1,710,651	-0.51(-2.74%)
Dec 07, 2009	18.40	18.56	18.39	18.45	1,267,567	-0.01(-0.03%)
Dec 04, 2009	18.62	18.72	18.37	18.45	3,156,030	-0.04(-0.20%)
Dec 03, 2009	18.72	18.74	18.45	18.49	1,770,768	+0.00(+0.00%)
Dec 02, 2009	18.54	18.59	18.42	18.49	1,698,531	+0.25(+1.39%)
Dec 01, 2009	18.22	18.30	18.15	18.24	2,138,162	+0.45(+2.51%)
Nov 30, 2009	17.72	17.90	17.62	17.79	1,646,348	-0.07(-0.40%)
Nov 27, 2009	17.60	17.99	17.56	17.86	2,066,996	-0.41(-2.24%)
Nov 25, 2009	18.15	18.31	18.13	18.27	1,592,389	-0.01(-0.07%)
Nov 24, 2009	18.34	18.34	18.19	18.28	1,874,938	+0.08(+0.46%)
Nov 23, 2009	18.18	18.33	18.16	18.20	2,199,215	+0.27(+1.48%)
Nov 20, 2009	17.80	17.95	17.78	17.93	4,975,865	-0.10(-0.57%)
Nov 19, 2009	17.90	18.04	17.73	18.04	5,682,880	-0.17(-0.93%)
Nov 18, 2009	18.37	18.37	18.07	18.21	4,484,966	-0.24(-1.29%)
Nov 17, 2009	18.41	18.46	18.32	18.44	3,536,493	+0.11(+0.58%)
Nov 16, 2009	18.25	18.38	18.19	18.34	1,651,231	+0.34(+1.92%)
Nov 13, 2009	17.94	18.03	17.86	17.99	1,965,814	+0.07(+0.36%)
Nov 12, 2009	18.10	18.13	17.89	17.93	2,379,573	-0.18(-0.99%)
Nov 11, 2009	18.25	18.28	18.05	18.10	5,285,476	-0.12(-0.69%)
Nov 10, 2009	18.20	18.28	18.12	18.23	2,962,474	+0.09(+0.49%)
Nov 09, 2009	18.02	18.14	17.97	18.14	2,803,751	+0.34(+1.94%)
Nov 06, 2009	17.54	17.81	17.54	17.80	3,167,605	+0.07(+0.40%)
Nov 05, 2009	17.70	17.87	17.61	17.72	3,893,639	-0.25(-1.39%)
Nov 04, 2009	17.91	18.12	17.87	17.97	2,534,884	+0.19(+1.07%)
Nov 03, 2009	17.49	17.78	17.46	17.78	3,451,345	-0.07(-0.40%)

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.