Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	19.32	19.37	19.06	19.15	97,608	-0.07(-0.39%)
Jan 28, 2010	19.37	19.45	19.18	19.23	129,271	-0.09(-0.45%)
Jan 27, 2010	19.28	19.33	19.17	19.31	207,278	+0.08(+0.39%)
Jan 26, 2010	19.12	19.34	19.06	19.24	478,803	-0.08(-0.41%)
Jan 25, 2010	19.35	19.40	19.31	19.32	207,194	+0.04(+0.21%)
Jan 22, 2010	19.42	19.58	19.23	19.27	213,066	-0.18(-0.92%)
Jan 21, 2010	19.73	19.78	19.39	19.45	145,927	-0.21(-1.07%)
Jan 20, 2010	19.80	19.80	19.56	19.66	118,061	-0.34(-1.69%)
Jan 19, 2010	19.76	20.00	19.69	20.00	117,356	+0.29(+1.49%)
Jan 15, 2010	19.86	19.71	19.71	19.71	122,660	-0.18(-0.90%)
Jan 14, 2010	19.86	19.90	19.79	19.89	75,567	+0.01(+0.07%)
Jan 13, 2010	19.68	19.91	19.68	19.87	124,344	+0.25(+1.28%)
Jan 12, 2010	19.55	19.69	19.55	19.62	181,194	-0.02(-0.11%)
Jan 11, 2010	19.68	19.68	19.47	19.64	146,664	+0.11(+0.55%)
Jan 08, 2010	19.54	19.55	19.42	19.54	69,350	+0.00(+0.02%)
Jan 07, 2010	19.57	19.57	19.42	19.53	177,912	-0.07(-0.35%)
Jan 06, 2010	19.60	19.61	19.53	19.60	226,755	-0.01(-0.04%)
Jan 05, 2010	19.65	19.72	19.57	19.61	207,617	-0.21(-1.06%)
Jan 04, 2010	19.74	19.84	19.70	19.82	154,838	+0.30(+1.52%)
Dec 31, 2009	19.76	19.52	19.52	19.52	92,212	-0.13(-0.68%)
Dec 30, 2009	19.62	19.66	19.57	19.66	87,671	-0.03(-0.17%)
Dec 29, 2009	19.80	19.80	19.66	19.69	61,593	+0.01(+0.05%)
Dec 28, 2009	19.72	19.86	19.62	19.68	234,869	+0.05(+0.25%)
Dec 24, 2009	19.65	19.66	19.55	19.63	54,385	+0.12(+0.64%)
Dec 23, 2009	19.54	19.65	19.46	19.51	123,796	+0.09(+0.44%)
Dec 22, 2009	19.36	19.47	19.36	19.42	121,250	+0.12(+0.61%)
Dec 21, 2009	19.37	19.43	19.30	19.30	102,492	+0.23(+1.19%)
Dec 18, 2009	19.08	19.08	18.83	19.08	55,068	+0.01(+0.07%)
Dec 17, 2009	19.17	19.23	19.04	19.06	155,230	-0.28(-1.46%)
Dec 16, 2009	19.38	19.47	19.34	19.35	58,989	+0.02(+0.10%)
Dec 15, 2009	19.39	19.40	19.31	19.33	88,756	-0.14(-0.73%)
Dec 14, 2009	19.45	19.47	19.41	19.47	43,473	+0.06(+0.33%)
Dec 11, 2009	19.39	19.44	19.33	19.40	405,014	+0.09(+0.49%)
Dec 10, 2009	19.39	19.43	19.30	19.31	389,148	+0.07(+0.35%)
Dec 09, 2009	19.22	19.25	19.07	19.24	110,296	+0.00(+0.00%)
Dec 08, 2009	19.35	19.39	19.14	19.24	66,245	-0.29(-1.47%)
Dec 07, 2009	19.50	19.56	19.44	19.53	99,158	-0.03(-0.16%)
Dec 04, 2009	19.53	19.69	19.41	19.56	85,208	+0.07(+0.36%)
Dec 03, 2009	19.58	19.65	19.47	19.49	121,802	-0.05(-0.26%)
Dec 02, 2009	19.56	19.62	19.49	19.54	52,127	+0.02(+0.10%)
Dec 01, 2009	19.32	19.56	19.32	19.52	175,434	+0.37(+1.92%)
Nov 30, 2009	19.20	19.28	19.03	19.15	83,979	-0.04(-0.21%)
Nov 27, 2009	19.06	19.27	18.97	19.19	67,015	-0.33(-1.69%)
Nov 25, 2009	19.48	19.54	19.38	19.52	227,417	+0.12(+0.61%)
Nov 24, 2009	19.41	19.42	19.18	19.40	104,207	+0.02(+0.09%)
Nov 23, 2009	19.32	19.46	19.32	19.39	114,706	+0.23(+1.22%)
Nov 20, 2009	19.08	19.17	19.06	19.16	73,282	-0.05(-0.28%)
Nov 19, 2009	19.22	19.22	19.00	19.21	78,332	-0.16(-0.84%)
Nov 18, 2009	19.38	19.38	19.21	19.37	484,788	-0.03(-0.17%)
Nov 17, 2009	19.31	19.51	19.28	19.40	66,156	+0.03(+0.16%)
Nov 16, 2009	19.24	19.44	19.24	19.37	143,084	+0.21(+1.07%)
Nov 13, 2009	19.01	19.17	18.93	19.17	30,223	+0.22(+1.16%)
Nov 12, 2009	19.07	19.13	18.91	18.95	62,191	-0.18(-0.94%)
Nov 11, 2009	19.17	19.27	19.07	19.13	74,828	+0.00(+0.00%)
Nov 10, 2009	19.03	19.17	19.03	19.13	203,294	+0.03(+0.14%)
Nov 09, 2009	18.89	19.11	18.73	19.10	76,892	+0.37(+1.95%)
Nov 06, 2009	18.71	18.78	18.61	18.74	143,283	-0.05(-0.27%)
Nov 05, 2009	18.67	18.80	18.62	18.79	128,019	+0.19(+1.02%)
Nov 04, 2009	18.57	18.77	18.53	18.60	195,464	+0.07(+0.38%)
Nov 03, 2009	18.46	18.57	18.37	18.53	228,954	-0.12(-0.63%)

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.