Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.03	18.20	17.85	17.97	33,433,926	+0.02(+0.13%)
Jan 28, 2010	18.12	18.16	17.93	17.95	31,556,304	-0.11(-0.61%)
Jan 27, 2010	17.89	18.11	17.79	18.06	30,616,150	+0.12(+0.68%)
Jan 26, 2010	17.91	18.05	17.84	17.93	23,419,880	-0.07(-0.39%)
Jan 25, 2010	18.05	18.07	17.85	18.00	25,439,842	+0.04(+0.20%)
Jan 22, 2010	18.00	18.16	17.88	17.97	35,551,136	-0.04(-0.24%)
Jan 21, 2010	18.40	18.41	17.95	18.01	41,356,768	-0.37(-2.04%)
Jan 20, 2010	18.60	18.68	18.31	18.38	28,393,968	-0.30(-1.63%)
Jan 19, 2010	18.62	18.71	18.52	18.69	22,061,642	+0.04(+0.23%)
Jan 15, 2010	18.86	18.65	18.65	18.65	82,904,112	-0.28(-1.47%)
Jan 14, 2010	18.89	18.96	18.80	18.92	18,706,490	+0.03(+0.18%)
Jan 13, 2010	18.83	19.02	18.78	18.89	22,879,870	+0.05(+0.26%)
Jan 12, 2010	18.58	18.88	18.57	18.84	35,125,452	+0.20(+1.08%)
Jan 11, 2010	18.27	18.70	18.15	18.64	43,235,572	+0.37(+2.03%)
Jan 08, 2010	18.37	18.43	18.14	18.27	43,349,004	-0.34(-1.85%)
Jan 07, 2010	18.66	18.67	18.47	18.61	19,977,512	-0.05(-0.25%)
Jan 06, 2010	18.67	18.69	18.54	18.66	29,079,766	-0.01(-0.04%)
Jan 05, 2010	18.83	18.88	18.60	18.67	34,978,488	-0.23(-1.21%)
Jan 04, 2010	18.93	18.95	18.85	18.89	20,937,280	+0.01(+0.07%)
Dec 31, 2009	19.07	18.88	18.88	18.88	32,752,510	-0.23(-1.18%)
Dec 30, 2009	19.13	19.18	19.04	19.11	14,529,144	-0.02(-0.10%)
Dec 29, 2009	19.03	19.20	19.03	19.13	14,417,185	+0.10(+0.52%)
Dec 28, 2009	19.02	19.07	18.97	19.03	11,592,063	+0.00(+0.00%)
Dec 24, 2009	19.04	19.05	18.90	19.03	8,776,392	+0.05(+0.26%)
Dec 23, 2009	18.95	19.05	18.88	18.98	16,510,275	+0.01(+0.03%)
Dec 22, 2009	18.93	19.07	18.91	18.97	18,282,554	+0.03(+0.16%)
Dec 21, 2009	18.89	19.08	18.85	18.94	22,063,104	+0.09(+0.46%)
Dec 18, 2009	18.97	18.97	18.65	18.85	56,965,060	-0.02(-0.11%)
Dec 17, 2009	19.30	19.30	18.86	18.87	38,450,436	-0.72(-3.65%)
Dec 16, 2009	19.53	19.61	19.34	19.59	29,627,452	+0.03(+0.14%)
Dec 15, 2009	19.59	19.61	19.49	19.56	23,094,832	+0.01(+0.03%)
Dec 14, 2009	19.63	19.64	19.52	19.56	25,163,546	-0.02(-0.12%)
Dec 11, 2009	19.41	19.68	19.41	19.58	45,942,492	+0.18(+0.90%)
Dec 10, 2009	19.20	19.52	19.19	19.40	46,425,188	+0.25(+1.30%)
Dec 09, 2009	19.03	19.16	18.89	19.16	29,426,836	+0.05(+0.26%)
Dec 08, 2009	19.06	19.13	18.90	19.11	27,609,936	-0.06(-0.33%)
Dec 07, 2009	18.87	19.24	18.78	19.17	25,216,584	+0.13(+0.66%)
Dec 04, 2009	19.08	19.22	18.82	19.04	37,627,364	+0.07(+0.38%)
Dec 03, 2009	19.24	19.24	18.93	18.97	30,554,970	-0.23(-1.19%)
Dec 02, 2009	19.16	19.28	19.11	19.20	20,528,582	-0.04(-0.21%)
Dec 01, 2009	19.08	19.30	19.01	19.24	23,185,542	+0.29(+1.54%)
Nov 30, 2009	18.98	18.99	18.81	18.95	28,506,486	+0.01(+0.03%)
Nov 27, 2009	18.87	19.06	18.68	18.94	23,661,972	-0.24(-1.25%)
Nov 25, 2009	19.27	19.27	19.14	19.18	20,273,180	-0.03(-0.14%)
Nov 24, 2009	19.29	19.29	19.10	19.21	23,626,940	-0.02(-0.09%)
Nov 23, 2009	19.05	19.26	19.05	19.22	28,088,656	+0.25(+1.32%)
Nov 20, 2009	18.71	19.04	18.71	18.97	31,355,246	+0.20(+1.06%)
Nov 19, 2009	18.56	18.81	18.50	18.77	27,500,978	+0.10(+0.53%)
Nov 18, 2009	18.79	18.81	18.58	18.68	23,105,964	-0.10(-0.51%)
Nov 17, 2009	18.70	18.79	18.63	18.77	17,184,278	+0.04(+0.23%)
Nov 16, 2009	18.70	18.84	18.63	18.73	24,599,960	+0.09(+0.50%)
Nov 13, 2009	18.49	18.71	18.46	18.64	35,383,392	+0.17(+0.93%)
Nov 12, 2009	18.52	18.61	18.43	18.46	22,939,724	-0.06(-0.34%)
Nov 11, 2009	18.50	18.57	18.40	18.53	21,669,534	+0.11(+0.57%)
Nov 10, 2009	18.27	18.55	18.24	18.42	24,443,134	+0.11(+0.59%)
Nov 09, 2009	18.02	18.32	17.88	18.31	29,131,040	+0.33(+1.82%)
Nov 06, 2009	17.81	17.99	17.76	17.99	16,179,042	+0.04(+0.24%)
Nov 05, 2009	17.66	17.98	17.64	17.94	24,702,662	+0.29(+1.63%)
Nov 04, 2009	17.63	17.82	17.50	17.66	21,380,926	+0.12(+0.70%)
Nov 03, 2009	17.71	17.72	17.42	17.53	24,713,948	-0.20(-1.12%)

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.