Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	20.68	20.95	20.21	20.30	4,018,732	+0.06(+0.30%)
Jan 28, 2010	20.32	20.39	19.93	20.23	2,363,533	-0.04(-0.19%)
Jan 27, 2010	19.84	20.32	19.70	20.27	2,252,964	+0.35(+1.78%)
Jan 26, 2010	19.75	20.03	19.65	19.92	1,373,969	+0.05(+0.23%)
Jan 25, 2010	20.37	20.37	19.62	19.87	1,906,502	-0.19(-0.94%)
Jan 22, 2010	20.42	20.62	20.02	20.06	1,588,373	-0.53(-2.56%)
Jan 21, 2010	21.15	21.34	20.34	20.59	2,588,138	-0.61(-2.88%)
Jan 20, 2010	21.57	21.57	21.02	21.20	1,279,287	-0.59(-2.70%)
Jan 19, 2010	21.48	21.82	21.45	21.79	1,216,344	+0.26(+1.19%)
Jan 15, 2010	21.74	21.53	21.53	21.53	2,422,573	-0.20(-0.90%)
Jan 14, 2010	21.40	21.81	21.31	21.73	1,581,468	+0.30(+1.41%)
Jan 13, 2010	21.34	21.48	21.23	21.43	1,707,632	+0.08(+0.39%)
Jan 12, 2010	21.96	22.21	21.17	21.34	2,423,803	-0.78(-3.54%)
Jan 11, 2010	22.00	22.32	21.99	22.13	2,186,368	+0.11(+0.48%)
Jan 08, 2010	21.57	22.07	21.51	22.02	2,012,156	-0.02(-0.07%)
Jan 07, 2010	21.55	22.04	21.46	22.04	2,930,354	+0.38(+1.78%)
Jan 06, 2010	21.60	22.33	21.29	21.65	4,034,364	+0.95(+4.59%)
Jan 05, 2010	20.39	20.74	20.36	20.70	2,207,665	+0.26(+1.25%)
Jan 04, 2010	20.22	20.69	19.63	20.45	1,351,378	+0.29(+1.46%)
Dec 31, 2009	20.57	20.15	20.15	20.15	853,020	-0.39(-1.91%)
Dec 30, 2009	20.45	20.61	20.41	20.54	547,335	-0.01(-0.04%)
Dec 29, 2009	20.49	20.65	20.48	20.55	942,714	+0.07(+0.33%)
Dec 28, 2009	20.47	20.55	20.40	20.48	742,880	+0.05(+0.26%)
Dec 24, 2009	20.50	20.60	20.36	20.43	235,667	-0.01(-0.04%)
Dec 23, 2009	20.47	20.66	20.30	20.44	888,969	+0.08(+0.37%)
Dec 22, 2009	20.11	20.56	20.11	20.36	1,527,497	+0.26(+1.27%)
Dec 21, 2009	20.01	20.30	19.90	20.11	2,064,157	+0.41(+2.11%)
Dec 18, 2009	19.88	19.93	19.51	19.69	2,838,573	+0.01(+0.04%)
Dec 17, 2009	19.88	20.14	19.68	19.68	1,289,499	-0.44(-2.17%)
Dec 16, 2009	20.22	20.36	20.06	20.12	1,855,363	+0.09(+0.45%)
Dec 15, 2009	20.08	20.45	19.85	20.03	2,065,384	-0.03(-0.15%)
Dec 14, 2009	19.87	20.08	19.83	20.06	2,116,002	+0.56(+2.86%)
Dec 11, 2009	19.50	19.60	19.32	19.50	1,372,433	+0.16(+0.82%)
Dec 10, 2009	19.14	19.47	19.13	19.35	2,325,584	+0.38(+2.03%)
Dec 09, 2009	19.08	19.08	18.66	18.96	1,386,538	-0.12(-0.63%)
Dec 08, 2009	19.23	19.23	18.76	19.08	1,906,910	-0.23(-1.17%)
Dec 07, 2009	19.35	19.51	18.91	19.31	2,914,061	-0.10(-0.51%)
Dec 04, 2009	18.09	19.48	17.99	19.41	6,879,146	+1.93(+11.04%)
Dec 03, 2009	17.27	17.77	17.26	17.48	3,964,529	+0.23(+1.36%)
Dec 02, 2009	17.11	17.34	17.10	17.24	2,048,634	+0.09(+0.53%)
Dec 01, 2009	16.96	17.32	16.96	17.15	2,849,327	+0.32(+1.88%)
Nov 30, 2009	16.72	16.87	16.52	16.83	2,103,069	+0.11(+0.63%)
Nov 27, 2009	16.59	16.99	16.59	16.73	611,089	-0.41(-2.42%)
Nov 25, 2009	17.34	17.42	17.05	17.14	2,145,735	-0.17(-1.00%)
Nov 24, 2009	17.77	17.78	17.24	17.32	1,793,278	-0.39(-2.21%)
Nov 23, 2009	17.72	17.97	17.63	17.71	1,206,324	+0.20(+1.12%)
Nov 20, 2009	17.47	17.63	17.36	17.51	943,543	-0.08(-0.47%)
Nov 19, 2009	17.91	17.91	17.48	17.60	1,246,411	-0.48(-2.63%)
Nov 18, 2009	18.28	18.31	17.90	18.07	1,623,546	-0.19(-1.03%)
Nov 17, 2009	18.28	18.28	18.06	18.26	1,362,254	-0.01(-0.04%)
Nov 16, 2009	17.97	18.31	17.97	18.27	1,128,164	+0.36(+2.02%)
Nov 13, 2009	17.73	18.10	17.66	17.91	2,148,963	+0.02(+0.13%)
Nov 12, 2009	18.26	18.27	17.85	17.88	2,162,501	-0.36(-1.98%)
Nov 11, 2009	18.46	18.62	18.11	18.24	1,609,027	-0.10(-0.53%)
Nov 10, 2009	18.65	18.73	18.19	18.34	2,341,097	-0.03(-0.16%)
Nov 09, 2009	18.21	18.43	18.14	18.37	1,019,981	+0.25(+1.37%)
Nov 06, 2009	18.02	18.28	17.81	18.12	1,601,255	+0.02(+0.08%)
Nov 05, 2009	17.84	18.27	17.81	18.11	1,636,508	+0.41(+2.34%)
Nov 04, 2009	17.75	17.91	17.63	17.69	2,316,697	+0.03(+0.17%)
Nov 03, 2009	17.57	17.74	17.39	17.66	2,176,424	+0.05(+0.26%)

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.