Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	26.55	27.14	26.52	26.66	480,868	+0.27(+1.02%)
Jan 28, 2010	27.05	27.09	26.09	26.39	574,475	-0.64(-2.37%)
Jan 27, 2010	26.10	27.04	26.10	27.03	462,136	+0.75(+2.85%)
Jan 26, 2010	26.10	26.77	25.78	26.28	451,712	+0.13(+0.50%)
Jan 25, 2010	26.24	26.44	25.64	26.15	468,840	+0.18(+0.69%)
Jan 22, 2010	26.17	26.61	25.78	25.97	700,609	-0.17(-0.65%)
Jan 21, 2010	25.53	26.22	25.37	26.14	814,017	+0.57(+2.23%)
Jan 20, 2010	25.81	25.95	24.59	25.57	731,366	-0.41(-1.58%)
Jan 19, 2010	24.52	25.98	23.55	25.98	821,984	+2.10(+8.79%)
Jan 15, 2010	24.74	23.88	23.88	23.88	509,700	-0.74(-3.01%)
Jan 14, 2010	24.65	24.90	24.55	24.62	283,415	-0.03(-0.12%)
Jan 13, 2010	24.52	24.75	24.25	24.65	288,555	+0.14(+0.57%)
Jan 12, 2010	24.61	24.99	24.41	24.51	351,886	-0.33(-1.33%)
Jan 11, 2010	24.41	24.95	24.29	24.84	369,056	+0.47(+1.93%)
Jan 08, 2010	24.43	24.80	24.15	24.37	445,146	-0.20(-0.81%)
Jan 07, 2010	24.90	25.00	24.25	24.57	433,882	-0.15(-0.61%)
Jan 06, 2010	25.03	25.20	24.53	24.72	599,213	-0.38(-1.51%)
Jan 05, 2010	24.53	25.21	24.51	25.10	628,284	+0.47(+1.91%)
Jan 04, 2010	24.24	24.85	23.97	24.63	510,287	+0.45(+1.86%)
Dec 31, 2009	24.71	24.18	24.18	24.18	628,900	-0.56(-2.26%)
Dec 30, 2009	24.29	24.75	24.14	24.74	521,847	+0.31(+1.27%)
Dec 29, 2009	24.52	24.52	24.06	24.43	522,603	+0.03(+0.12%)
Dec 28, 2009	23.20	24.59	23.07	24.40	688,978	+1.20(+5.17%)
Dec 24, 2009	22.97	23.21	22.68	23.20	227,646	+0.23(+1.00%)
Dec 23, 2009	22.60	22.99	22.29	22.97	391,813	+0.45(+2.00%)
Dec 22, 2009	21.95	22.59	21.80	22.52	597,129	+0.57(+2.60%)
Dec 21, 2009	21.45	22.05	21.41	21.95	500,262	+0.54(+2.52%)
Dec 18, 2009	20.94	21.55	20.94	21.41	1,762,282	+0.76(+3.68%)
Dec 17, 2009	20.59	20.75	20.41	20.65	457,806	-0.13(-0.63%)
Dec 16, 2009	20.31	20.92	20.10	20.78	624,728	+0.56(+2.77%)
Dec 15, 2009	19.55	20.30	19.48	20.22	682,597	+0.67(+3.43%)
Dec 14, 2009	19.07	19.57	18.77	19.55	498,523	+0.59(+3.11%)
Dec 11, 2009	18.79	19.05	18.53	18.96	531,008	+0.21(+1.12%)
Dec 10, 2009	19.03	19.30	18.59	18.75	354,899	-0.24(-1.26%)
Dec 09, 2009	18.91	19.05	18.60	18.99	184,627	+0.06(+0.32%)
Dec 08, 2009	19.09	19.22	18.87	18.93	609,146	-0.30(-1.56%)
Dec 07, 2009	19.29	19.44	19.03	19.23	602,392	-0.09(-0.47%)
Dec 04, 2009	19.38	19.74	19.03	19.32	368,605	+0.32(+1.68%)
Dec 03, 2009	19.41	19.61	18.97	19.00	282,279	-0.29(-1.50%)
Dec 02, 2009	18.90	19.50	18.78	19.29	585,717	+0.35(+1.85%)
Dec 01, 2009	18.44	18.95	18.28	18.94	1,211,603	+0.59(+3.22%)
Nov 30, 2009	18.15	18.46	18.12	18.35	521,746	+0.26(+1.44%)
Nov 27, 2009	18.04	18.47	18.04	18.09	205,165	-0.25(-1.36%)
Nov 25, 2009	18.69	18.88	18.30	18.34	353,077	-0.32(-1.71%)
Nov 24, 2009	18.50	18.87	18.34	18.66	293,664	+0.08(+0.43%)
Nov 23, 2009	18.57	19.09	18.46	18.58	318,671	+0.12(+0.65%)
Nov 20, 2009	18.49	18.79	18.25	18.46	359,512	-0.21(-1.12%)
Nov 19, 2009	19.18	19.21	18.54	18.67	440,191	-0.71(-3.66%)
Nov 18, 2009	19.84	19.86	18.94	19.38	527,425	-0.55(-2.76%)
Nov 17, 2009	19.70	19.96	19.54	19.93	528,364	+0.21(+1.06%)
Nov 16, 2009	18.75	19.84	18.57	19.72	723,226	+1.15(+6.19%)
Nov 13, 2009	19.02	19.09	18.29	18.57	836,183	-0.42(-2.21%)
Nov 12, 2009	18.95	19.35	18.63	18.99	1,060,167	+0.04(+0.21%)
Nov 11, 2009	17.54	19.10	17.32	18.95	4,280,283	+3.15(+19.94%)
Nov 10, 2009	15.55	15.85	15.51	15.80	526,169	+0.12(+0.77%)
Nov 09, 2009	15.85	15.87	15.51	15.68	319,604	-0.03(-0.19%)
Nov 06, 2009	15.36	15.73	15.36	15.71	356,862	+0.23(+1.49%)
Nov 05, 2009	15.13	15.58	15.11	15.48	473,082	+0.43(+2.86%)
Nov 04, 2009	15.96	16.06	15.02	15.05	759,170	-0.91(-5.70%)
Nov 03, 2009	15.38	16.07	15.38	15.96	1,000,979	+0.57(+3.70%)

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.