Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.81	18.90	18.66	18.69	6,301,737	-0.39(-2.03%)
Jan 28, 2010	19.39	19.42	18.97	19.07	4,773,361	-0.29(-1.48%)
Jan 27, 2010	19.44	19.49	19.28	19.36	3,941,445	-0.18(-0.93%)
Jan 26, 2010	19.46	19.64	19.42	19.54	3,142,084	+0.17(+0.87%)
Jan 25, 2010	19.44	19.47	19.33	19.38	2,636,592	-0.15(-0.76%)
Jan 22, 2010	19.71	19.80	19.48	19.52	2,534,108	-0.37(-1.85%)
Jan 21, 2010	20.25	20.28	19.80	19.89	3,454,667	-0.25(-1.26%)
Jan 20, 2010	20.18	20.22	20.03	20.15	10,365,145	-0.03(-0.14%)
Jan 19, 2010	19.95	20.24	19.94	20.18	3,531,344	+0.58(+2.96%)
Jan 15, 2010	19.71	19.60	19.60	19.60	4,924,854	-0.51(-2.55%)
Jan 14, 2010	20.07	20.17	20.02	20.11	9,170,238	+0.13(+0.65%)
Jan 13, 2010	19.94	20.02	19.78	19.98	4,900,963	+0.00(+0.00%)
Jan 12, 2010	19.86	20.02	19.81	19.98	3,083,190	+0.04(+0.19%)
Jan 11, 2010	19.87	20.01	19.80	19.94	4,787,478	+0.25(+1.29%)
Jan 08, 2010	19.67	19.72	19.53	19.69	6,162,987	-0.18(-0.92%)
Jan 07, 2010	19.83	19.90	19.65	19.87	3,679,390	+0.07(+0.34%)
Jan 06, 2010	19.91	19.97	19.78	19.80	3,862,311	-0.23(-1.17%)
Jan 05, 2010	20.11	20.16	19.94	20.04	3,381,542	-0.55(-2.65%)
Jan 04, 2010	20.64	20.66	20.54	20.58	2,184,758	+0.34(+1.70%)
Dec 31, 2009	20.36	20.24	20.24	20.24	1,470,567	-0.12(-0.59%)
Dec 30, 2009	20.24	20.36	20.21	20.36	1,834,311	+0.02(+0.12%)
Dec 29, 2009	20.46	20.50	20.21	20.33	1,531,911	-0.01(-0.05%)
Dec 28, 2009	20.22	20.34	20.22	20.34	1,466,838	+0.09(+0.43%)
Dec 24, 2009	20.14	20.29	20.13	20.26	576,389	+0.10(+0.48%)
Dec 23, 2009	20.34	20.35	20.07	20.16	2,081,545	-0.11(-0.52%)
Dec 22, 2009	20.33	20.40	20.23	20.27	1,696,081	+0.23(+1.15%)
Dec 21, 2009	20.07	20.15	19.98	20.04	5,888,650	+0.01(+0.07%)
Dec 18, 2009	20.14	20.15	19.91	20.02	3,540,106	-0.07(-0.36%)
Dec 17, 2009	20.32	20.32	20.00	20.09	2,847,284	-0.58(-2.83%)
Dec 16, 2009	20.64	20.71	20.49	20.68	1,885,551	+0.16(+0.77%)
Dec 15, 2009	20.41	20.54	20.38	20.52	2,377,362	-0.03(-0.16%)
Dec 14, 2009	20.67	20.68	20.53	20.55	2,902,973	+0.32(+1.59%)
Dec 11, 2009	20.31	20.36	20.19	20.23	1,755,315	+0.09(+0.43%)
Dec 10, 2009	20.14	20.21	20.08	20.15	1,988,530	+0.23(+1.13%)
Dec 09, 2009	20.08	20.10	19.78	19.92	3,499,743	-0.22(-1.09%)
Dec 08, 2009	20.30	20.31	20.11	20.14	2,011,706	-0.28(-1.38%)
Dec 07, 2009	20.37	20.54	20.36	20.42	1,740,146	-0.05(-0.26%)
Dec 04, 2009	20.80	20.82	20.45	20.48	3,964,021	+0.15(+0.73%)
Dec 03, 2009	20.41	20.45	20.30	20.33	3,239,341	+0.03(+0.14%)
Dec 02, 2009	20.47	20.50	20.30	20.30	3,863,533	-0.01(-0.07%)
Dec 01, 2009	20.30	20.36	20.22	20.31	4,707,656	+0.45(+2.27%)
Nov 30, 2009	19.84	19.98	19.73	19.86	4,545,795	-0.38(-1.87%)
Nov 27, 2009	19.90	20.31	19.90	20.24	1,691,653	-0.30(-1.45%)
Nov 25, 2009	20.56	20.59	20.43	20.54	3,564,457	+0.29(+1.42%)
Nov 24, 2009	20.25	20.34	20.17	20.25	4,751,332	+0.07(+0.33%)
Nov 23, 2009	20.34	20.45	20.10	20.18	4,912,124	+0.29(+1.47%)
Nov 20, 2009	19.61	19.91	19.61	19.89	2,430,567	+0.03(+0.14%)
Nov 19, 2009	19.90	19.90	19.67	19.86	2,700,839	-0.13(-0.67%)
Nov 18, 2009	20.08	20.10	19.93	20.00	3,291,287	-0.04(-0.19%)
Nov 17, 2009	19.96	20.07	19.94	20.04	3,270,544	-0.03(-0.17%)
Nov 16, 2009	19.98	20.14	19.93	20.07	4,283,625	+0.22(+1.11%)
Nov 13, 2009	19.93	19.98	19.78	19.85	4,607,271	-0.01(-0.05%)
Nov 12, 2009	20.01	20.02	19.82	19.86	4,966,364	+0.11(+0.56%)
Nov 11, 2009	19.84	19.90	19.70	19.75	4,622,280	-0.06(-0.29%)
Nov 10, 2009	19.78	19.83	19.73	19.81	2,622,308	-0.01(-0.05%)
Nov 09, 2009	19.71	19.85	19.62	19.82	2,265,376	+0.41(+2.10%)
Nov 06, 2009	19.08	19.41	19.07	19.41	2,985,263	+0.03(+0.15%)
Nov 05, 2009	19.33	19.44	19.27	19.38	2,236,644	+0.08(+0.40%)
Nov 04, 2009	19.16	19.43	19.16	19.30	2,957,192	+0.17(+0.88%)
Nov 03, 2009	18.90	19.14	18.87	19.14	4,977,601	-0.13(-0.66%)

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.