Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.75	18.92	18.47	18.54	2,165,255	-0.15(-0.82%)
Jan 28, 2010	19.07	19.07	18.68	18.69	1,600,464	-0.27(-1.45%)
Jan 27, 2010	18.85	19.01	18.50	18.97	1,672,120	+0.07(+0.39%)
Jan 26, 2010	19.08	19.23	18.88	18.89	1,235,102	-0.27(-1.40%)
Jan 25, 2010	19.60	19.60	18.72	19.16	1,626,180	-0.12(-0.63%)
Jan 22, 2010	19.41	19.67	19.16	19.28	2,528,097	-0.09(-0.47%)
Jan 21, 2010	20.05	20.17	19.36	19.38	2,160,218	-0.68(-3.40%)
Jan 20, 2010	19.94	20.10	19.82	20.06	1,793,037	-0.11(-0.54%)
Jan 19, 2010	19.77	20.19	19.71	20.17	2,361,552	+0.44(+2.23%)
Jan 15, 2010	19.67	19.73	19.73	19.73	1,733,111	+0.01(+0.06%)
Jan 14, 2010	19.30	19.75	19.27	19.72	1,538,560	+0.24(+1.22%)
Jan 13, 2010	19.26	19.55	19.21	19.48	2,116,818	+0.22(+1.14%)
Jan 12, 2010	19.60	19.80	19.17	19.26	1,548,828	-0.54(-2.74%)
Jan 11, 2010	19.89	20.00	19.78	19.80	1,562,857	-0.04(-0.18%)
Jan 08, 2010	19.69	19.94	19.62	19.84	1,867,871	+0.02(+0.12%)
Jan 07, 2010	19.42	19.96	19.34	19.82	1,915,146	+0.30(+1.53%)
Jan 06, 2010	19.41	19.57	19.37	19.52	1,661,139	+0.12(+0.63%)
Jan 05, 2010	19.14	19.44	18.97	19.39	2,484,557	+0.07(+0.38%)
Jan 04, 2010	19.57	19.80	19.19	19.32	1,276,396	-0.20(-1.03%)
Dec 31, 2009	19.64	19.52	19.52	19.52	2,003,326	-0.10(-0.50%)
Dec 30, 2009	19.63	19.77	19.50	19.62	1,052,285	-0.07(-0.34%)
Dec 29, 2009	19.93	20.06	19.60	19.69	1,028,025	-0.47(-2.33%)
Dec 28, 2009	20.03	20.47	20.03	20.16	972,377	+0.09(+0.46%)
Dec 24, 2009	19.88	20.10	19.75	20.07	376,086	+0.30(+1.54%)
Dec 23, 2009	19.85	19.94	19.67	19.76	1,947,363	-0.09(-0.43%)
Dec 22, 2009	19.86	19.93	19.71	19.85	1,222,178	+0.00(+0.00%)
Dec 21, 2009	19.96	20.12	19.70	19.85	1,199,521	+0.01(+0.03%)
Dec 18, 2009	19.78	19.89	19.48	19.84	2,640,929	+0.15(+0.77%)
Dec 17, 2009	19.75	19.78	19.36	19.69	3,572,560	-0.14(-0.69%)
Dec 16, 2009	19.83	19.93	19.67	19.82	1,449,135	+0.18(+0.92%)
Dec 15, 2009	19.51	19.73	19.46	19.64	1,555,939	-0.01(-0.06%)
Dec 14, 2009	19.46	19.70	19.45	19.66	1,364,803	+0.34(+1.74%)
Dec 11, 2009	19.07	19.34	18.95	19.32	1,235,846	+0.40(+2.09%)
Dec 10, 2009	19.21	19.21	18.76	18.92	775,261	-0.06(-0.32%)
Dec 09, 2009	19.06	19.27	18.88	18.99	1,452,346	-0.04(-0.19%)
Dec 08, 2009	19.22	19.58	18.98	19.02	1,159,069	-0.32(-1.67%)
Dec 07, 2009	19.64	19.66	19.17	19.35	2,031,618	-0.32(-1.64%)
Dec 04, 2009	19.41	19.73	19.38	19.67	3,158,590	+0.61(+3.20%)
Dec 03, 2009	18.89	19.30	18.85	19.06	2,722,930	+0.21(+1.10%)
Dec 02, 2009	18.30	18.94	18.11	18.85	1,608,795	+0.57(+3.14%)
Dec 01, 2009	18.18	18.36	18.02	18.28	1,661,555	+0.20(+1.11%)
Nov 30, 2009	17.50	18.16	17.35	18.08	4,008,371	+0.64(+3.67%)
Nov 27, 2009	17.46	17.87	17.32	17.44	1,086,285	-0.61(-3.38%)
Nov 25, 2009	18.26	18.28	17.93	18.05	1,478,774	-0.13(-0.70%)
Nov 24, 2009	18.41	18.47	18.07	18.17	1,371,914	-0.29(-1.58%)
Nov 23, 2009	18.72	18.96	18.29	18.47	1,441,545	+0.04(+0.20%)
Nov 20, 2009	18.71	18.74	18.36	18.43	1,598,237	-0.29(-1.53%)
Nov 19, 2009	19.08	19.14	18.66	18.72	1,496,908	-0.65(-3.34%)
Nov 18, 2009	18.84	19.43	18.75	19.36	1,866,104	+0.59(+3.15%)
Nov 17, 2009	18.86	19.13	18.73	18.77	1,947,935	-0.24(-1.28%)
Nov 16, 2009	18.95	19.28	18.83	19.02	1,614,640	+0.19(+1.00%)
Nov 13, 2009	18.57	18.85	18.44	18.83	1,399,723	+0.43(+2.32%)
Nov 12, 2009	18.77	18.89	18.33	18.40	1,430,655	-0.42(-2.24%)
Nov 11, 2009	18.64	18.85	18.43	18.82	1,549,013	+0.45(+2.42%)
Nov 10, 2009	18.57	18.63	18.08	18.38	1,655,239	-0.27(-1.44%)
Nov 09, 2009	17.73	18.68	17.72	18.64	2,656,232	+1.12(+6.37%)
Nov 06, 2009	17.43	17.66	17.17	17.53	1,690,079	-0.13(-0.73%)
Nov 05, 2009	17.50	17.88	17.39	17.66	2,519,257	+0.33(+1.90%)
Nov 04, 2009	18.09	18.25	17.26	17.33	2,917,927	-0.54(-3.04%)
Nov 03, 2009	17.39	17.92	17.24	17.87	2,398,751	+0.28(+1.59%)

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.