Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.72	18.94	18.51	18.60	366,757	-0.05(-0.27%)
Jan 28, 2010	18.55	19.60	18.45	18.65	160,395	+0.04(+0.21%)
Jan 27, 2010	18.66	18.74	18.43	18.61	43,148	-0.05(-0.27%)
Jan 26, 2010	18.90	18.90	18.34	18.66	426,440	-0.24(-1.27%)
Jan 25, 2010	18.93	19.10	18.80	18.90	205,429	+0.10(+0.53%)
Jan 22, 2010	19.24	19.32	18.78	18.80	112,357	-0.45(-2.34%)
Jan 21, 2010	19.50	19.59	19.23	19.25	195,518	-0.24(-1.23%)
Jan 20, 2010	19.23	19.52	18.99	19.49	169,869	+0.26(+1.35%)
Jan 19, 2010	18.60	19.28	18.55	19.23	183,153	+0.63(+3.39%)
Jan 18, 2010	18.82	18.82	18.53	18.60	30,412	-0.11(-0.59%)
Jan 15, 2010	19.00	19.06	18.49	18.71	140,918	-0.24(-1.27%)
Jan 14, 2010	19.38	19.38	18.90	18.95	217,804	-0.52(-2.67%)
Jan 13, 2010	19.93	19.94	19.26	19.47	156,168	-0.12(-0.61%)
Jan 12, 2010	19.70	20.00	19.55	19.59	199,963	+0.03(+0.15%)
Jan 11, 2010	19.76	19.98	19.48	19.56	119,263	-0.15(-0.76%)
Jan 08, 2010	19.86	19.96	19.50	19.71	89,390	-0.04(-0.20%)
Jan 07, 2010	20.22	20.22	19.45	19.75	181,715	-0.47(-2.32%)
Jan 06, 2010	20.11	20.43	20.11	20.22	75,586	+0.09(+0.45%)
Jan 05, 2010	20.30	20.47	19.96	20.13	133,309	-0.11(-0.54%)
Jan 04, 2010	19.90	20.24	19.71	20.24	67,619	+0.39(+1.96%)
Dec 31, 2009		19.85	19.85	19.85	0	+0.55(+2.85%)
Dec 30, 2009	19.20	19.40	19.05	19.30	359,543	-0.05(-0.26%)
Dec 29, 2009	19.10	19.49	18.98	19.35	45,468	+0.25(+1.31%)
Dec 24, 2009	18.71	19.10	18.70	19.10	51,764	+0.40(+2.14%)
Dec 23, 2009	19.01	19.30	18.42	18.70	151,011	-0.31(-1.63%)
Dec 22, 2009	19.16	19.27	18.64	19.01	63,642	-0.03(-0.16%)
Dec 21, 2009	18.59	19.20	18.24	19.04	75,919	+0.62(+3.37%)
Dec 18, 2009	18.99	19.27	18.05	18.42	681,976	-0.43(-2.28%)
Dec 17, 2009	18.63	19.08	18.50	18.85	102,912	+0.06(+0.32%)
Dec 16, 2009	19.00	19.00	18.49	18.79	98,512	-0.07(-0.37%)
Dec 15, 2009	19.20	19.35	18.73	18.86	244,281	-0.33(-1.72%)
Dec 14, 2009	18.96	19.35	19.03	19.19	289,076	+0.22(+1.16%)
Dec 11, 2009	18.19	19.00	18.19	18.97	167,622	+0.72(+3.95%)
Dec 10, 2009	18.20	18.31	18.02	18.25	170,510	-0.31(-1.67%)
Dec 09, 2009	18.20	18.64	18.20	18.56	167,585	+0.32(+1.75%)
Dec 08, 2009	18.07	18.44	18.02	18.24	102,515	-0.01(-0.05%)
Dec 07, 2009	18.07	18.50	17.96	18.25	153,276	+0.30(+1.67%)
Dec 04, 2009	18.02	18.19	17.77	17.95	158,158	+0.05(+0.28%)
Dec 03, 2009	18.32	18.44	17.88	17.90	80,886	-0.36(-1.97%)
Dec 02, 2009	17.73	18.47	17.60	18.26	120,843	+0.01(+0.05%)
Dec 01, 2009	17.95	18.50	17.76	18.25	112,101	+0.33(+1.84%)
Nov 30, 2009	18.17	18.19	17.57	17.92	134,678	-0.58(-3.14%)
Nov 27, 2009	17.45	18.50	16.56	18.50	71,650	+0.51(+2.83%)
Nov 26, 2009	17.80	18.15	17.77	17.99	68,173	+0.09(+0.50%)
Nov 25, 2009	18.41	18.50	17.64	17.90	248,414	-0.44(-2.40%)
Nov 24, 2009	18.46	18.52	18.24	18.34	110,210	-0.03(-0.16%)
Nov 23, 2009	18.11	18.50	18.10	18.37	79,706	+0.31(+1.72%)
Nov 20, 2009	18.18	18.23	17.71	18.06	108,588	-0.12(-0.66%)
Nov 19, 2009	17.82	18.25	17.72	18.18	185,654	+0.36(+2.02%)
Nov 18, 2009	17.34	17.82	17.30	17.82	203,539	+0.47(+2.71%)
Nov 17, 2009	17.42	17.61	17.28	17.35	393,327	+0.04(+0.23%)
Nov 16, 2009	17.42	17.43	17.19	17.31	157,573	-0.04(-0.23%)
Nov 13, 2009	17.40	17.40	17.28	17.35	190,063	-0.11(-0.63%)
Nov 12, 2009	17.35	17.91	17.35	17.46	161,165	+0.05(+0.29%)
Nov 11, 2009	17.32	17.84	17.14	17.41	79,744	+0.08(+0.46%)
Nov 10, 2009	17.23	17.43	16.99	17.33	105,076	+0.02(+0.12%)
Nov 09, 2009	17.52	17.70	17.22	17.31	177,462	-0.13(-0.75%)
Nov 06, 2009	17.33	17.60	17.31	17.44	211,538	-0.01(-0.06%)
Nov 05, 2009	17.93	17.95	17.35	17.45	119,936	-0.48(-2.68%)
Nov 04, 2009	17.18	18.00	17.10	17.93	271,081	+1.01(+5.97%)
Nov 03, 2009	17.30	17.40	16.76	16.92	1,201,743	-0.48(-2.76%)

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.