Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	17.83	18.00	17.44	17.61	847,168	-0.04(-0.23%)
Jan 28, 2010	18.00	18.10	17.58	17.65	530,281	-0.30(-1.67%)
Jan 27, 2010	18.01	18.16	17.85	17.95	707,785	-0.22(-1.21%)
Jan 26, 2010	18.28	18.32	18.08	18.17	1,073,666	-0.13(-0.71%)
Jan 25, 2010	18.17	18.48	18.17	18.30	503,806	+0.23(+1.27%)
Jan 22, 2010	18.15	18.36	17.75	18.07	1,996,348	-0.01(-0.06%)
Jan 21, 2010	18.81	18.89	18.08	18.08	1,003,908	-0.88(-4.64%)
Jan 20, 2010	18.80	18.99	18.76	18.96	796,636	+0.08(+0.42%)
Jan 19, 2010	18.63	18.88	18.57	18.88	359,439	+0.18(+0.96%)
Jan 18, 2010	18.55	18.70	18.51	18.70	169,900	-0.01(-0.05%)
Jan 15, 2010	18.50	18.71	18.37	18.71	537,161	+0.16(+0.86%)
Jan 14, 2010	18.55	18.84	18.47	18.55	454,398	+0.03(+0.16%)
Jan 13, 2010	18.73	18.85	18.42	18.52	757,814	-0.22(-1.17%)
Jan 12, 2010	19.15	19.29	18.70	18.74	666,191	-0.60(-3.10%)
Jan 11, 2010	19.42	19.47	19.04	19.34	640,387	+0.09(+0.47%)
Jan 08, 2010	19.32	19.35	19.07	19.25	735,497	+0.02(+0.10%)
Jan 07, 2010	19.25	19.42	18.98	19.23	521,238	-0.07(-0.36%)
Jan 06, 2010	19.00	19.32	18.93	19.30	795,359	+0.35(+1.85%)
Jan 05, 2010	18.87	18.95	18.80	18.95	446,888	+0.08(+0.42%)
Jan 04, 2010	18.66	18.87	18.66	18.87	689,024	+0.32(+1.73%)
Dec 31, 2009		18.55	18.55	18.55	0	-0.27(-1.43%)
Dec 30, 2009	18.72	18.84	18.53	18.82	336,828	+0.10(+0.53%)
Dec 29, 2009	18.87	18.87	18.60	18.72	414,561	-0.22(-1.16%)
Dec 24, 2009	18.85	18.95	18.83	18.94	227,498	+0.10(+0.53%)
Dec 23, 2009	18.77	18.94	18.77	18.84	449,504	+0.05(+0.27%)
Dec 22, 2009	18.60	18.79	18.52	18.79	421,532	+0.13(+0.70%)
Dec 21, 2009	18.65	18.80	18.57	18.66	454,627	-0.09(-0.48%)
Dec 18, 2009	18.65	18.78	18.56	18.75	1,529,019	+0.20(+1.08%)
Dec 17, 2009	18.59	18.85	18.53	18.55	816,026	-0.09(-0.48%)
Dec 16, 2009	18.54	18.87	18.54	18.64	990,934	+0.28(+1.53%)
Dec 15, 2009	18.29	18.40	18.15	18.36	424,859	+0.13(+0.71%)
Dec 14, 2009	17.83	18.23	18.03	18.23	490,435	+0.50(+2.82%)
Dec 11, 2009	17.70	17.83	17.57	17.73	641,031	+0.08(+0.45%)
Dec 10, 2009	17.50	17.74	17.50	17.65	540,794	+0.14(+0.80%)
Dec 09, 2009	17.80	17.80	17.43	17.51	605,926	-0.21(-1.19%)
Dec 08, 2009	17.92	17.92	17.36	17.72	918,238	-0.25(-1.39%)
Dec 07, 2009	18.25	18.39	17.95	17.97	833,174	-0.31(-1.70%)
Dec 04, 2009	18.46	18.67	18.27	18.28	763,708	-0.11(-0.60%)
Dec 03, 2009	18.57	18.80	18.35	18.39	425,878	-0.27(-1.45%)
Dec 02, 2009	18.78	18.78	18.50	18.66	483,974	-0.02(-0.11%)
Dec 01, 2009	18.71	18.89	18.52	18.68	747,672	+0.18(+0.97%)
Nov 30, 2009	18.73	18.94	18.44	18.50	1,056,481	-0.25(-1.33%)
Nov 27, 2009	18.50	19.11	18.37	18.75	642,936	-0.15(-0.79%)
Nov 26, 2009	19.25	19.35	18.90	18.90	447,879	-0.52(-2.68%)
Nov 25, 2009	19.16	19.49	19.12	19.42	1,239,405	+0.23(+1.20%)
Nov 24, 2009	19.22	19.27	19.07	19.19	1,022,324	-0.04(-0.21%)
Nov 23, 2009	18.94	19.30	18.92	19.23	1,157,685	+0.53(+2.83%)
Nov 20, 2009	18.88	18.99	18.70	18.70	851,376	-0.31(-1.63%)
Nov 19, 2009	19.00	19.15	18.90	19.01	840,889	-0.03(-0.16%)
Nov 18, 2009	19.11	19.20	18.91	19.04	865,673	-0.04(-0.21%)
Nov 17, 2009	18.90	19.10	18.90	19.08	742,771	+0.17(+0.90%)
Nov 16, 2009	18.84	19.00	18.78	18.91	751,334	+0.14(+0.75%)
Nov 13, 2009	18.31	18.77	18.34	18.77	1,181,747	+0.27(+1.46%)
Nov 12, 2009	18.39	18.63	18.24	18.50	825,737	+0.03(+0.16%)
Nov 11, 2009	18.83	18.88	18.39	18.47	622,604	-0.14(-0.75%)
Nov 10, 2009	18.81	18.98	18.60	18.61	717,658	-0.18(-0.96%)
Nov 09, 2009	18.87	19.02	18.70	18.79	1,376,123	+0.23(+1.24%)
Nov 06, 2009	18.31	18.82	18.30	18.56	757,001	-0.22(-1.17%)
Nov 05, 2009	18.24	18.78	18.24	18.78	1,605,475	+0.18(+0.97%)
Nov 04, 2009	18.25	18.71	18.08	18.60	1,639,136	+0.53(+2.93%)
Nov 03, 2009	17.50	18.15	17.50	18.07	1,001,414	+0.19(+1.06%)

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.