Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	19.48	19.63	18.75	18.91	12,286,986	-0.32(-1.65%)
Jan 28, 2010	19.73	19.73	18.83	19.23	13,677,948	-0.23(-1.20%)
Jan 27, 2010	19.65	19.74	19.24	19.46	12,861,037	-0.24(-1.21%)
Jan 26, 2010	19.72	20.01	19.28	19.70	12,708,150	-0.16(-0.78%)
Jan 25, 2010	19.96	20.24	19.77	19.86	13,016,511	-0.05(-0.24%)
Jan 22, 2010	20.32	20.58	19.84	19.91	13,036,038	-0.47(-2.29%)
Jan 21, 2010	21.01	21.05	20.35	20.37	10,180,215	-0.53(-2.54%)
Jan 20, 2010	20.92	21.02	20.66	20.90	11,362,195	-0.53(-2.48%)
Jan 19, 2010	21.29	21.49	21.09	21.44	7,492,322	+0.03(+0.14%)
Jan 15, 2010	21.79	21.41	21.41	21.41	8,869,175	-0.52(-2.37%)
Jan 14, 2010	21.83	22.07	21.74	21.93	5,794,206	+0.12(+0.55%)
Jan 13, 2010	21.71	21.87	21.30	21.81	6,387,270	-0.02(-0.08%)
Jan 12, 2010	22.04	22.08	21.50	21.82	8,902,071	-0.47(-2.12%)
Jan 11, 2010	22.72	22.74	22.12	22.30	6,071,873	-0.14(-0.64%)
Jan 08, 2010	22.37	22.62	22.14	22.44	6,104,210	+0.02(+0.11%)
Jan 07, 2010	22.65	22.65	22.10	22.42	6,524,756	-0.30(-1.32%)
Jan 06, 2010	22.35	22.84	22.29	22.71	9,629,186	+0.44(+1.99%)
Jan 05, 2010	22.09	22.40	22.06	22.27	7,268,075	+0.30(+1.39%)
Jan 04, 2010	21.87	22.05	21.79	21.97	9,239,920	+0.87(+4.11%)
Dec 31, 2009	21.46	21.10	21.10	21.10	4,667,273	-0.16(-0.73%)
Dec 30, 2009	21.24	21.41	21.02	21.26	3,601,399	-0.23(-1.06%)
Dec 29, 2009	21.81	21.90	21.47	21.48	4,604,126	-0.16(-0.75%)
Dec 28, 2009	21.52	21.67	21.32	21.64	5,998,550	+0.23(+1.06%)
Dec 24, 2009	21.25	21.45	21.20	21.42	2,817,227	+0.25(+1.16%)
Dec 23, 2009	20.84	21.33	20.80	21.17	9,271,823	+0.57(+2.76%)
Dec 22, 2009	20.24	20.65	20.20	20.60	7,997,576	+0.23(+1.14%)
Dec 21, 2009	20.46	20.59	20.10	20.37	10,680,325	+0.23(+1.16%)
Dec 18, 2009	20.63	20.90	20.05	20.14	17,960,216	-0.32(-1.58%)
Dec 17, 2009	21.06	21.20	20.44	20.46	11,272,727	-0.97(-4.54%)
Dec 16, 2009	21.21	21.63	21.13	21.44	7,601,939	+0.46(+2.19%)
Dec 15, 2009	20.89	21.18	20.80	20.98	6,111,909	+0.13(+0.60%)
Dec 14, 2009	20.71	20.91	20.52	20.85	7,502,692	+0.37(+1.81%)
Dec 11, 2009	21.00	21.12	20.32	20.48	9,210,088	-0.43(-2.06%)
Dec 10, 2009	20.44	20.96	20.38	20.91	12,552,958	+0.74(+3.67%)
Dec 09, 2009	20.54	20.55	19.95	20.17	13,386,393	-0.08(-0.38%)
Dec 08, 2009	20.62	20.68	20.08	20.25	13,045,062	-0.63(-3.01%)
Dec 07, 2009	21.41	21.53	20.81	20.87	13,818,284	-0.57(-2.65%)
Dec 04, 2009	22.39	22.59	21.17	21.44	14,220,733	-0.69(-3.11%)
Dec 03, 2009	22.09	22.39	22.05	22.13	12,246,672	-0.10(-0.43%)
Dec 02, 2009	22.41	22.51	22.11	22.22	9,297,088	-0.16(-0.72%)
Dec 01, 2009	21.97	22.49	21.89	22.39	8,885,916	+0.75(+3.45%)
Nov 30, 2009	21.31	21.81	21.30	21.64	7,324,664	+0.13(+0.61%)
Nov 27, 2009	20.93	21.56	20.62	21.51	9,062,991	-0.75(-3.36%)
Nov 25, 2009	22.12	22.33	21.90	22.25	9,013,179	+0.32(+1.47%)
Nov 24, 2009	21.81	22.02	21.70	21.93	10,472,141	+0.02(+0.08%)
Nov 23, 2009	21.96	22.24	21.69	21.91	11,735,279	+0.65(+3.03%)
Nov 20, 2009	21.15	21.34	21.08	21.27	8,027,868	-0.20(-0.92%)
Nov 19, 2009	21.52	21.71	21.10	21.47	7,838,359	-0.36(-1.64%)
Nov 18, 2009	22.28	22.33	21.72	21.82	9,128,733	-0.27(-1.22%)
Nov 17, 2009	21.58	22.13	21.45	22.09	10,397,220	+0.40(+1.85%)
Nov 16, 2009	21.29	21.91	21.20	21.69	11,970,343	+0.75(+3.57%)
Nov 13, 2009	20.86	21.20	20.62	20.95	13,653,058	+0.38(+1.83%)
Nov 12, 2009	20.77	20.94	20.47	20.57	13,084,474	-0.38(-1.83%)
Nov 11, 2009	21.28	21.42	20.86	20.95	11,260,961	-0.08(-0.37%)
Nov 10, 2009	21.06	21.16	20.68	21.03	12,405,431	-0.01(-0.03%)
Nov 09, 2009	20.47	21.11	20.32	21.04	15,205,211	+1.35(+6.86%)
Nov 06, 2009	19.49	20.35	19.45	19.68	17,594,168	+0.04(+0.18%)
Nov 05, 2009	19.87	19.94	19.47	19.65	18,994,722	-0.05(-0.24%)
Nov 04, 2009	19.93	20.10	19.68	19.70	23,491,630	+0.16(+0.80%)
Nov 03, 2009	19.36	19.73	19.23	19.54	22,512,882	-0.16(-0.82%)

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.