Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	17.11	17.41	16.48	16.53	1,685,119	-0.67(-3.90%)
Jan 28, 2010	17.75	17.76	16.92	17.20	2,391,416	-0.27(-1.52%)
Jan 27, 2010	17.25	17.61	17.01	17.47	1,439,924	+0.03(+0.18%)
Jan 26, 2010	17.16	17.73	16.82	17.44	1,307,479	+0.00(+0.00%)
Jan 25, 2010	17.81	17.81	17.26	17.44	1,019,427	-0.18(-1.02%)
Jan 22, 2010	17.48	18.12	17.20	17.62	1,569,382	+0.06(+0.36%)
Jan 21, 2010	18.42	18.57	17.55	17.55	2,276,275	-0.94(-5.06%)
Jan 20, 2010	19.31	19.31	18.32	18.49	2,301,709	-1.23(-6.21%)
Jan 19, 2010	19.34	19.73	19.28	19.72	1,718,996	+0.21(+1.08%)
Jan 15, 2010	19.67	19.51	19.51	19.51	1,545,340	-0.37(-1.85%)
Jan 14, 2010	20.04	20.15	19.61	19.87	1,173,727	-0.18(-0.90%)
Jan 13, 2010	19.60	20.11	19.18	20.05	2,451,282	+0.62(+3.17%)
Jan 12, 2010	19.83	19.85	19.25	19.44	2,140,681	-0.62(-3.11%)
Jan 11, 2010	20.61	20.63	20.00	20.06	1,852,342	-0.01(-0.04%)
Jan 08, 2010	19.81	20.11	19.63	20.07	1,509,889	+0.32(+1.62%)
Jan 07, 2010	19.88	19.88	19.39	19.75	1,785,801	-0.02(-0.08%)
Jan 06, 2010	19.65	19.98	19.49	19.76	2,117,708	+0.41(+2.14%)
Jan 05, 2010	19.33	19.65	18.98	19.35	1,359,618	+0.06(+0.32%)
Jan 04, 2010	19.31	19.65	19.15	19.29	1,837,071	+0.71(+3.82%)
Dec 31, 2009	18.74	18.58	18.58	18.58	644,949	+0.05(+0.25%)
Dec 30, 2009	18.56	18.67	18.35	18.53	856,945	-0.23(-1.25%)
Dec 29, 2009	18.98	19.16	18.64	18.76	716,429	-0.03(-0.17%)
Dec 28, 2009	19.09	19.12	18.58	18.80	583,405	-0.09(-0.50%)
Dec 24, 2009	18.97	18.98	18.79	18.89	364,906	+0.14(+0.75%)
Dec 23, 2009	18.54	18.90	18.45	18.75	1,016,889	+0.42(+2.30%)
Dec 22, 2009	18.13	18.48	17.87	18.33	1,292,893	+0.12(+0.69%)
Dec 21, 2009	18.98	19.01	18.04	18.20	2,215,488	-0.55(-2.95%)
Dec 18, 2009	18.19	18.78	18.02	18.76	3,152,647	+0.59(+3.22%)
Dec 17, 2009	19.05	19.12	18.11	18.17	2,866,287	-1.24(-6.39%)
Dec 16, 2009	19.44	19.66	19.27	19.41	1,376,492	+0.21(+1.10%)
Dec 15, 2009	19.51	19.72	19.14	19.20	1,884,037	-0.37(-1.91%)
Dec 14, 2009	19.62	19.72	19.24	19.58	1,334,433	+0.14(+0.72%)
Dec 11, 2009	19.73	19.92	19.17	19.44	1,585,946	-0.36(-1.81%)
Dec 10, 2009	20.04	20.04	19.40	19.79	1,548,467	-0.04(-0.20%)
Dec 09, 2009	19.36	20.05	19.33	19.83	1,825,376	+0.57(+2.96%)
Dec 08, 2009	19.31	20.61	19.17	19.26	2,105,675	-0.55(-2.76%)
Dec 07, 2009	19.38	20.49	19.36	19.81	2,885,323	-0.27(-1.36%)
Dec 04, 2009	20.69	20.76	19.14	20.08	3,962,366	-0.78(-3.74%)
Dec 03, 2009	20.96	21.28	20.47	20.86	2,582,596	-0.34(-1.62%)
Dec 02, 2009	20.75	21.31	20.44	21.21	4,007,239	+0.71(+3.46%)
Dec 01, 2009	20.21	20.68	20.09	20.50	2,434,934	+0.80(+4.08%)
Nov 30, 2009	19.58	20.14	19.46	19.69	1,607,381	+0.03(+0.16%)
Nov 27, 2009	19.36	20.12	18.98	19.66	1,735,064	-0.78(-3.82%)
Nov 25, 2009	19.90	20.49	19.79	20.44	2,690,449	+0.85(+4.34%)
Nov 24, 2009	19.67	19.86	19.29	19.59	1,425,545	-0.12(-0.59%)
Nov 23, 2009	20.00	20.39	19.47	19.71	2,258,005	+0.30(+1.53%)
Nov 20, 2009	19.28	19.47	18.96	19.41	1,401,427	-0.22(-1.11%)
Nov 19, 2009	19.51	19.71	18.94	19.63	1,969,496	-0.06(-0.32%)
Nov 18, 2009	20.01	20.07	19.50	19.69	2,975,876	+0.01(+0.04%)
Nov 17, 2009	19.29	19.68	18.98	19.68	2,384,933	+0.27(+1.37%)
Nov 16, 2009	19.09	19.83	19.09	19.42	4,010,233	+0.58(+3.06%)
Nov 13, 2009	18.32	18.88	18.16	18.84	2,097,617	+0.56(+3.07%)
Nov 12, 2009	18.60	18.78	18.09	18.28	2,315,560	-0.57(-3.02%)
Nov 11, 2009	18.82	18.96	18.26	18.85	3,957,331	+0.44(+2.37%)
Nov 10, 2009	18.11	18.45	17.85	18.41	3,217,993	+0.42(+2.34%)
Nov 09, 2009	18.19	18.51	17.98	17.99	2,529,498	+0.41(+2.31%)
Nov 06, 2009	17.33	18.09	17.26	17.59	2,537,413	+0.02(+0.13%)
Nov 05, 2009	17.73	17.85	17.32	17.56	1,521,985	+0.08(+0.45%)
Nov 04, 2009	18.19	18.26	17.26	17.48	2,585,330	-0.37(-2.05%)
Nov 03, 2009	16.29	17.91	16.24	17.85	3,669,318	+1.27(+7.67%)

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.