Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	17.63	18.32	17.63	17.97	1,980,357	+0.25(+1.40%)
Jan 28, 2010	18.19	18.25	17.70	17.72	607,085	-0.45(-2.50%)
Jan 27, 2010	18.15	18.24	17.85	18.17	741,672	+0.00(+0.00%)
Jan 26, 2010	18.28	18.45	18.13	18.17	914,740	-0.22(-1.20%)
Jan 25, 2010	18.75	18.75	18.35	18.39	600,793	-0.12(-0.66%)
Jan 22, 2010	18.70	18.79	18.45	18.52	1,250,275	-0.16(-0.85%)
Jan 21, 2010	18.89	19.11	18.56	18.67	1,175,712	-0.21(-1.12%)
Jan 20, 2010	18.94	19.02	18.60	18.89	843,853	-0.21(-1.08%)
Jan 19, 2010	19.08	19.13	18.77	19.09	844,274	-0.00(-0.02%)
Jan 15, 2010	19.55	19.10	19.10	19.10	1,292,814	-0.44(-2.23%)
Jan 14, 2010	19.71	19.90	19.49	19.53	737,988	-0.30(-1.54%)
Jan 13, 2010	19.75	19.85	19.47	19.84	669,441	+0.17(+0.88%)
Jan 12, 2010	19.72	19.84	19.53	19.66	389,890	-0.16(-0.83%)
Jan 11, 2010	20.17	20.31	19.72	19.83	817,933	-0.19(-0.96%)
Jan 08, 2010	19.65	20.13	19.65	20.02	399,304	+0.32(+1.62%)
Jan 07, 2010	19.69	19.80	19.49	19.70	876,643	+0.02(+0.10%)
Jan 06, 2010	19.55	19.94	19.48	19.68	1,254,725	+0.12(+0.62%)
Jan 05, 2010	19.47	19.62	19.39	19.56	626,611	+0.00(+0.02%)
Jan 04, 2010	19.38	19.66	19.33	19.56	544,577	+0.41(+2.15%)
Dec 31, 2009	19.36	19.14	19.14	19.14	1,041,078	-0.22(-1.11%)
Dec 30, 2009	19.34	19.57	19.25	19.36	357,994	-0.02(-0.10%)
Dec 29, 2009	19.39	19.45	19.33	19.38	300,517	-0.01(-0.07%)
Dec 28, 2009	19.53	19.53	19.29	19.39	284,933	+0.01(+0.07%)
Dec 24, 2009	19.42	19.47	19.27	19.38	119,017	-0.05(-0.24%)
Dec 23, 2009	19.33	19.56	19.19	19.42	366,440	+0.10(+0.51%)
Dec 22, 2009	19.14	19.49	18.98	19.33	1,037,189	+0.18(+0.95%)
Dec 21, 2009	18.90	19.19	18.89	19.14	425,542	+0.35(+1.85%)
Dec 18, 2009	18.87	18.93	18.47	18.80	877,347	+0.40(+2.17%)
Dec 17, 2009	18.24	18.46	18.24	18.40	574,645	-0.12(-0.63%)
Dec 16, 2009	18.75	18.77	18.42	18.52	582,583	-0.08(-0.45%)
Dec 15, 2009	18.68	18.78	18.56	18.60	608,783	-0.18(-0.97%)
Dec 14, 2009	18.77	18.85	18.69	18.78	460,276	+0.21(+1.14%)
Dec 11, 2009	18.47	18.69	18.37	18.57	488,385	+0.24(+1.33%)
Dec 10, 2009	18.54	18.69	18.25	18.33	431,509	-0.03(-0.15%)
Dec 09, 2009	18.46	18.46	18.11	18.36	281,332	-0.08(-0.43%)
Dec 08, 2009	18.51	18.54	18.21	18.44	578,395	-0.20(-1.06%)
Dec 07, 2009	18.63	18.73	18.54	18.63	440,019	+0.01(+0.05%)
Dec 04, 2009	18.39	18.82	18.32	18.62	517,371	+0.47(+2.61%)
Dec 03, 2009	18.31	18.43	18.08	18.15	645,856	-0.16(-0.87%)
Dec 02, 2009	18.34	18.63	18.22	18.31	438,812	-0.06(-0.31%)
Dec 01, 2009	18.14	18.51	18.11	18.37	513,644	+0.32(+1.77%)
Nov 30, 2009	18.12	18.16	17.85	18.05	566,743	-0.16(-0.90%)
Nov 27, 2009	18.13	18.46	17.99	18.21	184,701	-0.40(-2.17%)
Nov 25, 2009	18.36	18.70	18.22	18.61	381,783	+0.22(+1.17%)
Nov 24, 2009	18.60	18.60	18.26	18.40	983,810	-0.14(-0.76%)
Nov 23, 2009	18.85	19.10	18.52	18.54	755,204	-0.09(-0.48%)
Nov 20, 2009	18.83	19.03	18.51	18.63	799,023	-0.35(-1.83%)
Nov 19, 2009	19.48	19.52	18.90	18.97	781,009	-0.70(-3.55%)
Nov 18, 2009	19.78	19.90	19.57	19.67	520,089	-0.20(-1.01%)
Nov 17, 2009	19.73	20.11	19.69	19.87	721,096	+0.07(+0.38%)
Nov 16, 2009	19.20	19.84	19.14	19.80	987,750	+0.68(+3.53%)
Nov 13, 2009	18.94	19.17	18.86	19.12	434,413	+0.37(+1.95%)
Nov 12, 2009	18.96	19.12	18.72	18.76	370,412	-0.29(-1.53%)
Nov 11, 2009	19.44	19.48	18.84	19.05	820,542	-0.15(-0.76%)
Nov 10, 2009	19.32	19.55	19.11	19.20	987,501	-0.18(-0.92%)
Nov 09, 2009	19.12	19.49	19.04	19.37	1,046,435	+0.52(+2.73%)
Nov 06, 2009	18.45	18.93	18.33	18.86	1,767,501	+0.24(+1.28%)
Nov 05, 2009	17.98	18.62	17.91	18.62	1,470,506	+0.85(+4.77%)
Nov 04, 2009	18.51	18.52	17.70	17.77	1,169,856	-0.37(-2.02%)
Nov 03, 2009	17.46	18.20	17.34	18.14	1,549,282	+0.83(+4.82%)

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.