Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	19.49	19.65	18.77	18.93	12,276,773	-0.32(-1.65%)
Jan 28, 2010	19.75	19.75	18.85	19.25	13,666,578	-0.23(-1.20%)
Jan 27, 2010	19.66	19.76	19.25	19.48	12,850,346	-0.24(-1.21%)
Jan 26, 2010	19.74	20.03	19.29	19.72	12,697,587	-0.16(-0.78%)
Jan 25, 2010	19.98	20.26	19.78	19.87	13,005,691	-0.05(-0.24%)
Jan 22, 2010	20.33	20.60	19.86	19.92	13,025,201	-0.47(-2.29%)
Jan 21, 2010	21.02	21.07	20.37	20.39	10,171,753	-0.53(-2.54%)
Jan 20, 2010	20.93	21.03	20.68	20.92	11,352,750	-0.53(-2.48%)
Jan 19, 2010	21.30	21.51	21.11	21.45	7,486,094	+0.03(+0.14%)
Jan 15, 2010	21.81	21.42	21.42	21.42	8,861,803	-0.52(-2.37%)
Jan 14, 2010	21.85	22.09	21.76	21.94	5,789,390	+0.12(+0.55%)
Jan 13, 2010	21.73	21.88	21.32	21.82	6,381,961	-0.02(-0.08%)
Jan 12, 2010	22.06	22.10	21.51	21.84	8,894,671	-0.47(-2.12%)
Jan 11, 2010	22.74	22.76	22.14	22.31	6,066,826	-0.14(-0.64%)
Jan 08, 2010	22.39	22.64	22.16	22.46	6,099,136	+0.02(+0.11%)
Jan 07, 2010	22.67	22.67	22.12	22.43	6,519,333	-0.30(-1.32%)
Jan 06, 2010	22.37	22.86	22.31	22.73	9,621,181	+0.44(+1.99%)
Jan 05, 2010	22.11	22.42	22.08	22.29	7,262,033	+0.30(+1.39%)
Jan 04, 2010	21.88	22.07	21.81	21.99	9,232,239	+0.87(+4.11%)
Dec 31, 2009	21.48	21.12	21.12	21.12	4,663,394	-0.16(-0.73%)
Dec 30, 2009	21.26	21.43	21.04	21.27	3,598,405	-0.23(-1.06%)
Dec 29, 2009	21.82	21.92	21.49	21.50	4,600,299	-0.16(-0.75%)
Dec 28, 2009	21.54	21.69	21.34	21.66	5,993,564	+0.23(+1.06%)
Dec 24, 2009	21.27	21.47	21.22	21.44	2,814,885	+0.25(+1.16%)
Dec 23, 2009	20.86	21.35	20.81	21.19	9,264,116	+0.57(+2.76%)
Dec 22, 2009	20.26	20.66	20.22	20.62	7,990,928	+0.23(+1.14%)
Dec 21, 2009	20.47	20.61	20.12	20.39	10,671,447	+0.23(+1.16%)
Dec 18, 2009	20.65	20.91	20.06	20.16	17,945,286	-0.32(-1.58%)
Dec 17, 2009	21.08	21.21	20.46	20.48	11,263,356	-0.97(-4.54%)
Dec 16, 2009	21.23	21.65	21.15	21.45	7,595,620	+0.46(+2.19%)
Dec 15, 2009	20.90	21.20	20.82	20.99	6,106,829	+0.13(+0.60%)
Dec 14, 2009	20.73	20.93	20.53	20.87	7,496,455	+0.37(+1.81%)
Dec 11, 2009	21.02	21.14	20.33	20.50	9,202,432	-0.43(-2.06%)
Dec 10, 2009	20.45	20.98	20.39	20.93	12,542,523	+0.74(+3.67%)
Dec 09, 2009	20.56	20.57	19.96	20.19	13,375,266	-0.08(-0.38%)
Dec 08, 2009	20.64	20.70	20.10	20.26	13,034,218	-0.63(-3.01%)
Dec 07, 2009	21.43	21.54	20.83	20.89	13,806,797	-0.57(-2.65%)
Dec 04, 2009	22.40	22.61	21.19	21.46	14,208,912	-0.69(-3.11%)
Dec 03, 2009	22.11	22.40	22.06	22.15	12,236,492	-0.10(-0.43%)
Dec 02, 2009	22.43	22.53	22.13	22.24	9,289,360	-0.16(-0.72%)
Dec 01, 2009	21.99	22.51	21.91	22.40	8,878,529	+0.75(+3.45%)
Nov 30, 2009	21.33	21.83	21.32	21.66	7,318,575	+0.13(+0.61%)
Nov 27, 2009	20.95	21.58	20.63	21.52	9,055,458	-0.75(-3.36%)
Nov 25, 2009	22.14	22.35	21.92	22.27	9,005,687	+0.32(+1.47%)
Nov 24, 2009	21.83	22.04	21.72	21.95	10,463,436	+0.02(+0.08%)
Nov 23, 2009	21.98	22.25	21.71	21.93	11,725,524	+0.65(+3.03%)
Nov 20, 2009	21.17	21.36	21.10	21.29	8,021,194	-0.20(-0.92%)
Nov 19, 2009	21.54	21.73	21.12	21.48	7,831,843	-0.36(-1.64%)
Nov 18, 2009	22.30	22.35	21.73	21.84	9,121,144	-0.27(-1.22%)
Nov 17, 2009	21.60	22.15	21.47	22.11	10,388,577	+0.40(+1.85%)
Nov 16, 2009	21.31	21.93	21.21	21.71	11,960,392	+0.75(+3.57%)
Nov 13, 2009	20.87	21.21	20.64	20.96	13,641,709	+0.38(+1.83%)
Nov 12, 2009	20.79	20.96	20.48	20.59	13,073,597	-0.38(-1.83%)
Nov 11, 2009	21.30	21.44	20.87	20.97	11,251,600	-0.08(-0.37%)
Nov 10, 2009	21.08	21.18	20.70	21.05	12,395,119	-0.01(-0.03%)
Nov 09, 2009	20.48	21.13	20.33	21.05	15,192,572	+1.35(+6.86%)
Nov 06, 2009	19.50	20.37	19.46	19.70	17,579,542	+0.04(+0.18%)
Nov 05, 2009	19.89	19.95	19.49	19.66	18,978,932	-0.05(-0.24%)
Nov 04, 2009	19.95	20.11	19.69	19.71	23,472,102	+0.16(+0.80%)
Nov 03, 2009	19.38	19.74	19.25	19.56	22,494,168	-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.