Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.87	19.04	18.69	18.70	5,382,760	-0.07(-0.38%)
Jan 28, 2010	19.13	19.25	18.75	18.77	6,898,353	-0.26(-1.35%)
Jan 27, 2010	18.77	19.08	18.69	19.03	6,576,076	+0.26(+1.40%)
Jan 26, 2010	18.64	18.87	18.61	18.77	4,576,780	+0.03(+0.15%)
Jan 25, 2010	18.86	18.91	18.73	18.74	6,735,468	-0.01(-0.03%)
Jan 22, 2010	18.96	19.13	18.73	18.74	7,228,701	-0.37(-1.94%)
Jan 21, 2010	19.26	19.36	19.02	19.11	7,114,663	-0.10(-0.51%)
Jan 20, 2010	19.34	19.45	19.13	19.21	6,137,649	-0.27(-1.40%)
Jan 19, 2010	19.49	19.56	19.40	19.49	6,511,911	-0.01(-0.06%)
Jan 15, 2010	19.83	19.50	19.50	19.50	8,306,892	-0.33(-1.68%)
Jan 14, 2010	19.63	19.85	19.51	19.83	5,455,452	+0.21(+1.09%)
Jan 13, 2010	19.58	19.73	19.42	19.62	7,415,138	+0.06(+0.31%)
Jan 12, 2010	19.30	19.60	19.19	19.56	8,776,972	+0.36(+1.90%)
Jan 11, 2010	18.95	19.32	18.86	19.19	7,659,914	+0.33(+1.73%)
Jan 08, 2010	18.86	18.92	18.75	18.87	4,990,646	+0.01(+0.03%)
Jan 07, 2010	18.79	18.92	18.75	18.86	3,244,436	-0.01(-0.03%)
Jan 06, 2010	18.99	19.11	18.83	18.87	5,528,390	-0.14(-0.72%)
Jan 05, 2010	19.08	19.11	18.92	19.00	4,363,910	-0.07(-0.34%)
Jan 04, 2010	19.08	19.17	19.05	19.07	3,918,839	+0.07(+0.34%)
Dec 31, 2009	19.13	19.00	19.00	19.00	2,368,347	-0.13(-0.68%)
Dec 30, 2009	19.14	19.25	19.08	19.13	2,495,257	-0.01(-0.03%)
Dec 29, 2009	19.16	19.26	19.14	19.14	3,763,374	+0.03(+0.17%)
Dec 28, 2009	19.30	19.31	19.07	19.11	3,304,710	-0.12(-0.62%)
Dec 24, 2009	19.26	19.33	19.19	19.23	1,892,503	-0.01(-0.06%)
Dec 23, 2009	19.14	19.26	19.08	19.24	3,484,421	+0.18(+0.97%)
Dec 22, 2009	19.02	19.23	18.92	19.05	4,066,641	+0.03(+0.17%)
Dec 21, 2009	18.86	19.04	18.66	19.02	5,250,064	+0.27(+1.42%)
Dec 18, 2009	18.71	18.79	18.62	18.75	7,060,530	+0.09(+0.47%)
Dec 17, 2009	18.68	18.85	18.62	18.67	4,551,618	-0.12(-0.67%)
Dec 16, 2009	18.97	18.98	18.74	18.79	3,491,798	-0.01(-0.03%)
Dec 15, 2009	18.87	18.93	18.74	18.80	4,763,356	-0.13(-0.69%)
Dec 14, 2009	18.98	18.99	18.85	18.93	6,451,125	+0.20(+1.07%)
Dec 11, 2009	18.74	18.87	18.67	18.73	4,308,510	+0.09(+0.47%)
Dec 10, 2009	18.88	19.00	18.62	18.64	8,419,591	-0.14(-0.75%)
Dec 09, 2009	18.50	18.81	18.42	18.78	13,883,956	+0.24(+1.32%)
Dec 08, 2009	18.28	18.58	18.28	18.54	12,852,814	+0.01(+0.03%)
Dec 07, 2009	18.39	18.63	18.39	18.53	9,319,175	+0.04(+0.21%)
Dec 04, 2009	18.97	19.02	18.04	18.49	28,084,652	-0.60(-3.13%)
Dec 03, 2009	19.26	19.32	19.07	19.09	11,156,484	-0.10(-0.54%)
Dec 02, 2009	19.22	19.29	19.12	19.19	6,057,025	+0.02(+0.08%)
Dec 01, 2009	19.33	19.33	19.11	19.18	7,113,309	+0.01(+0.06%)
Nov 30, 2009	19.28	19.35	19.11	19.17	5,839,333	-0.07(-0.37%)
Nov 27, 2009	19.05	19.31	18.96	19.24	2,651,408	-0.17(-0.87%)
Nov 25, 2009	19.40	19.45	19.20	19.41	3,798,185	+0.09(+0.48%)
Nov 24, 2009	19.47	19.49	19.24	19.31	5,508,157	-0.18(-0.92%)
Nov 23, 2009	19.67	19.67	19.44	19.49	5,724,262	+0.08(+0.39%)
Nov 20, 2009	19.30	19.44	19.21	19.42	6,115,508	+0.04(+0.22%)
Nov 19, 2009	19.41	19.43	19.15	19.37	4,868,835	-0.14(-0.72%)
Nov 18, 2009	19.63	19.64	19.31	19.51	4,986,695	-0.08(-0.42%)
Nov 17, 2009	19.45	19.61	19.35	19.60	5,512,903	+0.08(+0.42%)
Nov 16, 2009	19.11	19.56	19.08	19.51	5,144,660	+0.34(+1.76%)
Nov 13, 2009	19.13	19.34	18.93	19.18	4,706,266	+0.01(+0.06%)
Nov 12, 2009	19.36	19.50	19.07	19.17	5,417,723	-0.26(-1.32%)
Nov 11, 2009	19.45	19.52	19.27	19.42	4,369,651	+0.09(+0.45%)
Nov 10, 2009	19.51	19.54	19.18	19.33	5,479,083	-0.12(-0.61%)
Nov 09, 2009	19.22	19.45	19.09	19.45	6,744,147	+0.31(+1.62%)
Nov 06, 2009	18.92	19.19	18.83	19.14	10,248,439	+0.23(+1.24%)
Nov 05, 2009	18.51	18.93	18.48	18.91	10,098,010	+0.55(+2.99%)
Nov 04, 2009	18.05	18.53	18.00	18.36	15,487,791	+0.40(+2.21%)
Nov 03, 2009	17.88	18.20	17.85	17.97	10,272,294	-0.03(-0.18%)

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.