Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.29	18.37	17.77	17.94	2,498,800	-0.18(-1.01%)
Jan 28, 2010	18.10	18.21	17.63	18.12	2,565,865	+0.17(+0.92%)
Jan 27, 2010	17.95	18.05	17.66	17.96	1,908,353	+0.01(+0.05%)
Jan 26, 2010	17.95	18.14	17.91	17.95	2,690,470	-0.23(-1.26%)
Jan 25, 2010	18.34	18.34	18.05	18.18	1,905,630	+0.11(+0.61%)
Jan 22, 2010	18.18	18.30	17.86	18.07	2,426,787	-0.15(-0.81%)
Jan 21, 2010	18.62	18.63	18.20	18.21	2,265,098	-0.30(-1.64%)
Jan 20, 2010	18.63	18.67	18.35	18.52	2,378,621	-0.11(-0.59%)
Jan 19, 2010	18.66	18.73	18.50	18.63	2,411,066	-0.11(-0.59%)
Jan 15, 2010	18.97	18.74	18.74	18.74	3,554,991	-0.26(-1.35%)
Jan 14, 2010	18.94	19.03	18.85	18.99	2,377,915	+0.04(+0.19%)
Jan 13, 2010	18.56	18.99	18.34	18.96	3,828,165	+0.39(+2.13%)
Jan 12, 2010	18.64	18.86	18.51	18.56	2,788,448	-0.39(-2.08%)
Jan 11, 2010	19.05	19.09	18.73	18.96	2,545,773	-0.10(-0.53%)
Jan 08, 2010	19.25	19.29	18.97	19.06	2,833,694	-0.33(-1.70%)
Jan 07, 2010	19.20	19.44	19.10	19.39	1,607,428	+0.21(+1.10%)
Jan 06, 2010	19.21	19.39	19.10	19.18	1,033,748	-0.07(-0.38%)
Jan 05, 2010	19.51	19.53	19.15	19.25	1,819,132	-0.17(-0.85%)
Jan 04, 2010	19.13	19.45	19.13	19.42	1,096,181	+0.36(+1.88%)
Dec 31, 2009	19.21	19.06	19.06	19.06	756,749	-0.08(-0.43%)
Dec 30, 2009	19.22	19.32	19.00	19.14	1,580,665	-0.09(-0.48%)
Dec 29, 2009	19.26	19.33	19.10	19.23	1,829,418	+0.07(+0.38%)
Dec 28, 2009	19.31	19.31	19.02	19.16	717,623	-0.09(-0.48%)
Dec 24, 2009	19.05	19.29	19.00	19.25	442,497	+0.17(+0.91%)
Dec 23, 2009	19.19	19.19	18.96	19.08	2,014,910	-0.02(-0.10%)
Dec 22, 2009	19.08	19.17	19.00	19.09	2,192,876	+0.13(+0.68%)
Dec 21, 2009	19.01	19.22	18.80	18.97	1,073,008	+0.10(+0.54%)
Dec 18, 2009	18.67	18.88	18.42	18.86	1,610,460	+0.02(+0.10%)
Dec 17, 2009	19.26	19.28	18.85	18.85	1,493,190	-0.80(-4.07%)
Dec 16, 2009	19.48	19.69	19.42	19.65	1,672,009	+0.28(+1.42%)
Dec 15, 2009	19.22	19.45	19.08	19.37	4,315,036	+0.19(+1.01%)
Dec 14, 2009	19.32	19.49	19.12	19.18	2,396,618	+0.04(+0.19%)
Dec 11, 2009	19.33	19.34	19.04	19.14	3,031,389	-0.08(-0.43%)
Dec 10, 2009	19.05	19.30	19.05	19.22	1,675,886	+0.02(+0.10%)
Dec 09, 2009	19.31	19.31	18.88	19.20	1,459,022	-0.04(-0.19%)
Dec 08, 2009	19.61	19.61	19.20	19.24	1,688,266	-0.39(-2.01%)
Dec 07, 2009	19.55	19.84	19.47	19.64	1,933,197	+0.04(+0.19%)
Dec 04, 2009	19.54	19.82	19.31	19.60	4,387,114	+0.34(+1.76%)
Dec 03, 2009	19.42	19.45	19.19	19.26	1,962,938	-0.02(-0.10%)
Dec 02, 2009	19.20	19.59	19.20	19.28	2,340,090	-0.06(-0.33%)
Dec 01, 2009	19.04	19.59	19.04	19.34	2,706,015	+0.46(+2.43%)
Nov 30, 2009	18.69	18.98	18.69	18.88	1,567,624	+0.03(+0.15%)
Nov 27, 2009	18.50	19.00	18.44	18.86	1,008,611	-0.15(-0.77%)
Nov 25, 2009	18.94	19.15	18.94	19.00	2,522,073	-0.01(-0.05%)
Nov 24, 2009	19.12	19.13	18.86	19.01	2,462,971	-0.10(-0.53%)
Nov 23, 2009	19.22	19.51	18.83	19.11	3,472,374	+0.06(+0.29%)
Nov 20, 2009	19.15	19.23	19.02	19.06	2,162,751	-0.18(-0.95%)
Nov 19, 2009	19.26	19.29	18.99	19.24	2,039,163	-0.04(-0.19%)
Nov 18, 2009	19.57	19.57	19.23	19.28	1,979,814	-0.17(-0.90%)
Nov 17, 2009	19.98	20.07	19.26	19.45	3,975,669	-0.86(-4.25%)
Nov 16, 2009	19.54	20.34	19.50	20.32	3,656,000	+0.99(+5.13%)
Nov 13, 2009	19.55	19.62	19.24	19.32	2,697,742	-0.17(-0.89%)
Nov 12, 2009	19.82	19.85	19.31	19.50	2,392,762	-0.33(-1.67%)
Nov 11, 2009	19.58	19.91	19.46	19.83	2,106,399	+0.41(+2.13%)
Nov 10, 2009	19.05	19.50	19.05	19.42	2,232,786	+0.09(+0.48%)
Nov 09, 2009	19.09	19.54	18.90	19.32	3,114,060	+0.48(+2.53%)
Nov 06, 2009	18.68	19.06	18.62	18.85	1,628,915	+0.22(+1.18%)
Nov 05, 2009	18.28	18.92	18.25	18.63	2,321,292	+0.39(+2.11%)
Nov 04, 2009	18.05	18.62	18.04	18.24	2,663,981	+0.32(+1.79%)
Nov 03, 2009	17.51	17.97	17.47	17.92	1,768,982	-0.25(-1.36%)

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.