Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	19.51	19.88	19.37	19.82	31,732,858	+0.47(+2.45%)
Jan 28, 2010	19.76	19.78	19.24	19.35	27,458,606	-0.35(-1.80%)
Jan 27, 2010	19.54	19.76	19.45	19.70	18,119,432	+0.08(+0.40%)
Jan 26, 2010	19.46	19.78	19.46	19.62	18,761,026	+0.08(+0.40%)
Jan 25, 2010	19.78	19.78	19.47	19.54	15,683,969	-0.07(-0.36%)
Jan 22, 2010	19.98	20.20	19.59	19.62	23,595,786	-0.54(-2.67%)
Jan 21, 2010	20.26	20.56	20.04	20.15	26,709,874	-0.13(-0.63%)
Jan 20, 2010	20.31	20.41	20.06	20.28	18,733,566	-0.16(-0.76%)
Jan 19, 2010	20.14	20.49	20.06	20.44	19,818,458	+0.22(+1.09%)
Jan 15, 2010	20.03	20.22	20.22	20.22	32,522,236	+0.19(+0.95%)
Jan 14, 2010	19.90	20.12	19.90	20.03	18,665,512	+0.12(+0.60%)
Jan 13, 2010	19.81	19.99	19.81	19.91	22,100,872	+0.11(+0.54%)
Jan 12, 2010	19.92	20.06	19.74	19.80	32,610,196	-0.13(-0.64%)
Jan 11, 2010	20.52	20.54	19.87	19.93	33,450,680	-0.58(-2.83%)
Jan 08, 2010	20.52	20.69	20.30	20.51	22,059,390	-0.10(-0.48%)
Jan 07, 2010	20.42	20.68	20.33	20.61	17,038,986	+0.24(+1.18%)
Jan 06, 2010	20.44	20.52	20.31	20.37	12,482,868	-0.07(-0.35%)
Jan 05, 2010	20.33	20.51	20.02	20.44	22,037,512	+0.15(+0.73%)
Jan 04, 2010	20.63	20.63	20.20	20.29	18,542,130	-0.18(-0.90%)
Dec 31, 2009	20.58	20.47	20.47	20.47	10,509,967	-0.14(-0.69%)
Dec 30, 2009	20.59	20.72	20.51	20.61	8,059,620	-0.10(-0.48%)
Dec 29, 2009	20.63	20.74	20.37	20.71	9,880,248	+0.06(+0.31%)
Dec 28, 2009	20.68	20.83	20.50	20.65	10,315,823	+0.01(+0.03%)
Dec 24, 2009	20.65	20.69	20.51	20.64	5,356,095	+0.12(+0.59%)
Dec 23, 2009	20.76	20.79	20.37	20.52	13,834,646	-0.21(-0.99%)
Dec 22, 2009	20.56	20.82	20.49	20.73	16,662,011	+0.13(+0.65%)
Dec 21, 2009	20.32	20.70	20.32	20.59	14,144,657	+0.32(+1.57%)
Dec 18, 2009	20.51	20.54	20.11	20.27	24,470,650	-0.11(-0.52%)
Dec 17, 2009	20.41	20.61	20.36	20.38	16,212,355	-0.33(-1.61%)
Dec 16, 2009	20.61	20.78	20.45	20.71	19,486,896	+0.18(+0.86%)
Dec 15, 2009	20.25	20.67	20.25	20.54	24,041,356	+0.11(+0.52%)
Dec 14, 2009	20.38	20.52	20.37	20.43	16,236,000	+0.27(+1.33%)
Dec 11, 2009	19.92	20.19	19.92	20.16	23,075,374	+0.35(+1.79%)
Dec 10, 2009	19.66	19.88	19.64	19.81	16,767,270	+0.31(+1.60%)
Dec 09, 2009	19.60	19.62	19.41	19.50	17,638,430	-0.08(-0.43%)
Dec 08, 2009	19.87	19.89	19.49	19.58	21,367,934	-0.39(-1.95%)
Dec 07, 2009	19.84	20.03	19.84	19.97	17,897,548	+0.10(+0.50%)
Dec 04, 2009	20.12	20.17	19.78	19.87	23,805,658	+0.11(+0.54%)
Dec 03, 2009	20.05	20.05	19.71	19.76	21,908,192	-0.28(-1.41%)
Dec 02, 2009	19.83	20.15	19.81	20.05	24,445,496	+0.23(+1.18%)
Dec 01, 2009	19.45	20.02	19.35	19.81	28,954,210	+0.45(+2.34%)
Nov 30, 2009	19.52	19.64	19.08	19.36	23,624,520	-0.18(-0.91%)
Nov 27, 2009	19.22	19.67	19.18	19.54	10,623,922	-0.17(-0.86%)
Nov 25, 2009	19.51	19.74	19.31	19.71	16,184,624	+0.21(+1.05%)
Nov 24, 2009	19.46	19.58	19.37	19.50	16,541,612	+0.04(+0.18%)
Nov 23, 2009	19.37	19.53	19.27	19.47	25,755,684	+0.23(+1.21%)
Nov 20, 2009	19.09	19.30	18.92	19.23	24,875,572	+0.05(+0.26%)
Nov 19, 2009	19.25	19.28	18.96	19.18	15,972,662	-0.13(-0.66%)
Nov 18, 2009	19.01	19.33	19.00	19.31	25,203,136	+0.21(+1.11%)
Nov 17, 2009	19.18	19.32	18.65	19.10	43,874,084	-0.47(-2.39%)
Nov 16, 2009	19.55	19.78	19.39	19.57	26,542,780	+0.22(+1.13%)
Nov 13, 2009	19.18	19.50	19.02	19.35	20,046,022	-0.06(-0.31%)
Nov 12, 2009	19.34	19.66	19.23	19.41	26,445,536	+0.08(+0.42%)
Nov 11, 2009	19.21	19.42	19.14	19.33	26,449,960	+0.35(+1.83%)
Nov 10, 2009	18.97	19.10	18.75	18.98	20,987,442	+0.01(+0.04%)
Nov 09, 2009	18.62	19.01	18.54	18.97	18,839,296	+0.52(+2.80%)
Nov 06, 2009	18.31	18.60	18.26	18.45	21,293,262	+0.36(+1.99%)
Nov 05, 2009	17.82	18.26	17.78	18.09	21,777,954	+0.43(+2.44%)
Nov 04, 2009	17.88	18.04	17.62	17.66	26,348,920	-0.03(-0.16%)
Nov 03, 2009	17.63	17.89	17.32	17.69	24,609,186	-0.04(-0.24%)

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.