Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	17.78	17.98	17.71	17.78	534,111	+0.01(+0.03%)
Jan 28, 2010	17.54	17.85	17.35	17.78	718,836	+0.31(+1.79%)
Jan 27, 2010	17.27	17.48	17.15	17.46	535,820	+0.08(+0.46%)
Jan 26, 2010	17.35	17.42	17.04	17.39	575,849	+0.06(+0.33%)
Jan 25, 2010	17.53	17.56	17.29	17.33	340,698	-0.13(-0.75%)
Jan 22, 2010	17.64	17.89	17.42	17.46	388,806	-0.18(-1.03%)
Jan 21, 2010	18.04	18.16	17.56	17.64	268,267	-0.35(-1.96%)
Jan 20, 2010	18.25	18.25	17.79	17.99	271,337	-0.41(-2.22%)
Jan 19, 2010	18.04	18.40	18.04	18.40	219,586	+0.34(+1.86%)
Jan 15, 2010	18.40	18.07	18.07	18.07	306,789	-0.32(-1.76%)
Jan 14, 2010	18.46	18.51	18.33	18.39	120,371	-0.07(-0.37%)
Jan 13, 2010	18.24	18.49	18.24	18.46	121,080	+0.22(+1.21%)
Jan 12, 2010	18.22	18.38	18.18	18.24	133,295	-0.03(-0.19%)
Jan 11, 2010	18.44	18.45	18.20	18.27	158,847	-0.04(-0.22%)
Jan 08, 2010	18.48	18.48	18.28	18.31	237,275	-0.16(-0.89%)
Jan 07, 2010	18.48	18.56	18.31	18.48	274,237	-0.07(-0.37%)
Jan 06, 2010	18.39	18.59	18.39	18.54	292,816	+0.11(+0.59%)
Jan 05, 2010	18.72	18.75	18.40	18.44	327,448	-0.29(-1.55%)
Jan 04, 2010	18.29	18.85	18.17	18.73	390,571	+0.16(+0.86%)
Dec 31, 2009	18.86	18.57	18.57	18.57	219,663	-0.36(-1.89%)
Dec 30, 2009	18.87	19.00	18.82	18.92	179,691	+0.01(+0.06%)
Dec 29, 2009	18.96	19.00	18.87	18.91	136,582	-0.10(-0.51%)
Dec 28, 2009	18.87	19.06	18.87	19.01	127,080	+0.15(+0.81%)
Dec 24, 2009	18.81	18.87	18.71	18.86	66,106	+0.11(+0.58%)
Dec 23, 2009	18.79	18.89	18.54	18.75	237,389	-0.01(-0.03%)
Dec 22, 2009	18.78	18.89	18.68	18.75	165,340	-0.05(-0.27%)
Dec 21, 2009	19.10	19.17	18.73	18.81	366,058	-0.26(-1.37%)
Dec 18, 2009	18.90	19.07	18.74	19.07	822,322	+0.32(+1.73%)
Dec 17, 2009	18.93	19.03	18.73	18.74	293,669	-0.01(-0.03%)
Dec 16, 2009	19.40	19.41	18.70	18.75	719,088	-0.57(-2.97%)
Dec 15, 2009	19.98	19.98	19.22	19.32	601,374	-0.64(-3.19%)
Dec 14, 2009	19.96	20.05	19.91	19.96	232,350	+0.23(+1.18%)
Dec 11, 2009	19.52	19.74	19.44	19.73	222,081	+0.30(+1.52%)
Dec 10, 2009	19.39	19.57	19.32	19.43	185,978	+0.02(+0.12%)
Dec 09, 2009	19.36	19.45	19.21	19.41	180,080	+0.01(+0.03%)
Dec 08, 2009	19.34	19.54	19.16	19.40	250,196	-0.09(-0.44%)
Dec 07, 2009	19.46	19.60	19.37	19.49	223,996	+0.06(+0.29%)
Dec 04, 2009	19.66	19.71	19.25	19.43	272,488	-0.05(-0.26%)
Dec 03, 2009	19.71	19.84	19.46	19.48	334,083	-0.15(-0.75%)
Dec 02, 2009	19.47	19.67	19.41	19.63	298,543	+0.11(+0.58%)
Dec 01, 2009	19.16	19.61	19.09	19.52	364,222	+0.52(+2.72%)
Nov 30, 2009	18.77	19.03	18.72	19.00	291,684	+0.07(+0.36%)
Nov 27, 2009	18.82	19.08	18.80	18.93	112,410	-0.30(-1.57%)
Nov 25, 2009	19.17	19.38	19.13	19.23	126,565	+0.25(+1.32%)
Nov 24, 2009	19.03	19.16	18.94	18.98	155,369	-0.05(-0.24%)
Nov 23, 2009	18.73	19.03	18.62	19.03	326,242	+0.45(+2.45%)
Nov 20, 2009	18.50	18.61	18.45	18.57	162,895	+0.02(+0.12%)
Nov 19, 2009	18.71	18.72	18.50	18.55	154,802	-0.26(-1.36%)
Nov 18, 2009	18.90	18.98	18.76	18.81	190,734	-0.07(-0.36%)
Nov 17, 2009	18.99	19.06	18.84	18.87	152,389	-0.14(-0.72%)
Nov 16, 2009	18.75	19.08	18.75	19.01	156,878	+0.33(+1.76%)
Nov 13, 2009	18.52	18.69	18.31	18.68	260,827	+0.11(+0.61%)
Nov 12, 2009	19.06	19.06	18.50	18.57	289,234	-0.62(-3.23%)
Nov 11, 2009	19.29	19.32	19.15	19.19	180,111	+0.04(+0.21%)
Nov 10, 2009	19.08	19.23	18.98	19.15	227,193	+0.06(+0.30%)
Nov 09, 2009	18.81	19.09	18.79	19.09	263,096	+0.36(+1.94%)
Nov 06, 2009	18.96	19.03	18.69	18.73	196,093	-0.26(-1.35%)
Nov 05, 2009	18.87	19.01	18.79	18.98	233,799	+0.27(+1.46%)
Nov 04, 2009	18.81	18.89	18.67	18.71	404,728	-0.07(-0.39%)
Nov 03, 2009	18.89	18.90	18.50	18.78	505,275	-0.16(-0.87%)

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.