Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.96	19.12	18.78	18.79	5,357,585	-0.07(-0.38%)
Jan 28, 2010	19.22	19.34	18.84	18.86	6,866,091	-0.26(-1.35%)
Jan 27, 2010	18.86	19.17	18.78	19.12	6,545,320	+0.26(+1.40%)
Jan 26, 2010	18.73	18.96	18.70	18.85	4,555,375	+0.03(+0.15%)
Jan 25, 2010	18.95	19.00	18.81	18.83	6,703,967	-0.01(-0.03%)
Jan 22, 2010	19.05	19.22	18.81	18.83	7,194,893	-0.37(-1.94%)
Jan 21, 2010	19.35	19.45	19.11	19.20	7,081,388	-0.10(-0.51%)
Jan 20, 2010	19.44	19.55	19.22	19.30	6,108,944	-0.27(-1.40%)
Jan 19, 2010	19.58	19.66	19.49	19.58	6,481,455	-0.01(-0.06%)
Jan 15, 2010	19.92	19.59	19.59	19.59	8,268,041	-0.34(-1.68%)
Jan 14, 2010	19.72	19.95	19.61	19.92	5,429,938	+0.21(+1.09%)
Jan 13, 2010	19.68	19.83	19.51	19.71	7,380,459	+0.06(+0.31%)
Jan 12, 2010	19.39	19.69	19.28	19.65	8,735,923	+0.37(+1.90%)
Jan 11, 2010	19.04	19.41	18.95	19.28	7,624,089	+0.33(+1.73%)
Jan 08, 2010	18.95	19.01	18.84	18.96	4,967,305	+0.01(+0.03%)
Jan 07, 2010	18.87	19.01	18.84	18.95	3,229,262	-0.01(-0.03%)
Jan 06, 2010	19.08	19.20	18.92	18.96	5,502,534	-0.14(-0.71%)
Jan 05, 2010	19.17	19.20	19.01	19.09	4,343,500	-0.07(-0.34%)
Jan 04, 2010	19.17	19.26	19.14	19.16	3,900,511	+0.07(+0.34%)
Dec 31, 2009	19.22	19.09	19.09	19.09	2,357,271	-0.13(-0.68%)
Dec 30, 2009	19.23	19.34	19.17	19.22	2,483,587	-0.01(-0.03%)
Dec 29, 2009	19.25	19.35	19.23	19.23	3,745,773	+0.03(+0.17%)
Dec 28, 2009	19.39	19.40	19.16	19.20	3,289,254	-0.12(-0.62%)
Dec 24, 2009	19.35	19.42	19.28	19.32	1,883,652	-0.01(-0.06%)
Dec 23, 2009	19.23	19.35	19.17	19.33	3,468,124	+0.19(+0.97%)
Dec 22, 2009	19.11	19.32	19.01	19.14	4,047,621	+0.03(+0.17%)
Dec 21, 2009	18.95	19.13	18.74	19.11	5,225,510	+0.27(+1.42%)
Dec 18, 2009	18.80	18.88	18.70	18.84	7,027,509	+0.09(+0.47%)
Dec 17, 2009	18.77	18.94	18.70	18.75	4,530,331	-0.13(-0.67%)
Dec 16, 2009	19.05	19.07	18.83	18.88	3,475,467	-0.01(-0.03%)
Dec 15, 2009	18.96	19.02	18.83	18.89	4,741,078	-0.13(-0.69%)
Dec 14, 2009	19.07	19.08	18.94	19.02	6,420,954	+0.20(+1.07%)
Dec 11, 2009	18.83	18.96	18.75	18.81	4,288,360	+0.09(+0.47%)
Dec 10, 2009	18.97	19.09	18.71	18.73	8,380,213	-0.14(-0.75%)
Dec 09, 2009	18.59	18.90	18.50	18.87	13,819,022	+0.25(+1.32%)
Dec 08, 2009	18.37	18.67	18.37	18.62	12,792,702	+0.01(+0.03%)
Dec 07, 2009	18.48	18.72	18.48	18.62	9,275,589	+0.04(+0.21%)
Dec 04, 2009	19.06	19.11	18.13	18.58	27,953,302	-0.60(-3.13%)
Dec 03, 2009	19.35	19.41	19.16	19.18	11,104,306	-0.10(-0.54%)
Dec 02, 2009	19.31	19.38	19.21	19.28	6,028,696	+0.02(+0.09%)
Dec 01, 2009	19.42	19.42	19.20	19.27	7,080,041	+0.01(+0.06%)
Nov 30, 2009	19.37	19.44	19.20	19.26	5,812,023	-0.07(-0.37%)
Nov 27, 2009	19.14	19.40	19.05	19.33	2,639,008	-0.17(-0.87%)
Nov 25, 2009	19.49	19.55	19.29	19.50	3,780,422	+0.09(+0.48%)
Nov 24, 2009	19.56	19.58	19.33	19.40	5,482,395	-0.18(-0.92%)
Nov 23, 2009	19.76	19.76	19.53	19.58	5,697,490	+0.08(+0.39%)
Nov 20, 2009	19.39	19.53	19.30	19.51	6,086,906	+0.04(+0.22%)
Nov 19, 2009	19.50	19.52	19.24	19.46	4,846,064	-0.14(-0.72%)
Nov 18, 2009	19.72	19.74	19.40	19.61	4,963,373	-0.08(-0.42%)
Nov 17, 2009	19.55	19.70	19.44	19.69	5,487,119	+0.08(+0.42%)
Nov 16, 2009	19.20	19.65	19.17	19.61	5,120,599	+0.34(+1.76%)
Nov 13, 2009	19.22	19.43	19.02	19.27	4,684,255	+0.01(+0.06%)
Nov 12, 2009	19.45	19.59	19.16	19.26	5,392,385	-0.26(-1.32%)
Nov 11, 2009	19.54	19.61	19.36	19.51	4,349,215	+0.09(+0.45%)
Nov 10, 2009	19.60	19.63	19.27	19.43	5,453,458	-0.12(-0.61%)
Nov 09, 2009	19.31	19.55	19.18	19.55	6,712,605	+0.31(+1.62%)
Nov 06, 2009	19.01	19.28	18.92	19.23	10,200,508	+0.23(+1.24%)
Nov 05, 2009	18.60	19.02	18.56	19.00	10,050,782	+0.55(+2.99%)
Nov 04, 2009	18.14	18.62	18.09	18.45	15,415,356	+0.40(+2.21%)
Nov 03, 2009	17.96	18.29	17.93	18.05	10,224,251	-0.03(-0.18%)

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.