Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.04	18.20	17.86	17.98	33,421,736	+0.02(+0.13%)
Jan 28, 2010	18.13	18.17	17.93	17.95	31,544,798	-0.11(-0.61%)
Jan 27, 2010	17.89	18.11	17.79	18.06	30,604,986	+0.12(+0.68%)
Jan 26, 2010	17.92	18.06	17.85	17.94	23,411,342	-0.07(-0.39%)
Jan 25, 2010	18.06	18.07	17.85	18.01	25,430,566	+0.04(+0.20%)
Jan 22, 2010	18.01	18.17	17.89	17.97	35,538,172	-0.04(-0.24%)
Jan 21, 2010	18.41	18.42	17.96	18.02	41,341,688	-0.37(-2.04%)
Jan 20, 2010	18.61	18.69	18.32	18.39	28,383,614	-0.30(-1.63%)
Jan 19, 2010	18.63	18.72	18.53	18.70	22,053,598	+0.04(+0.23%)
Jan 15, 2010	18.87	18.65	18.65	18.65	82,873,888	-0.28(-1.47%)
Jan 14, 2010	18.90	18.97	18.81	18.93	18,699,670	+0.03(+0.18%)
Jan 13, 2010	18.84	19.03	18.78	18.90	22,871,526	+0.05(+0.26%)
Jan 12, 2010	18.59	18.89	18.58	18.85	35,112,644	+0.20(+1.08%)
Jan 11, 2010	18.27	18.70	18.16	18.65	43,219,808	+0.37(+2.03%)
Jan 08, 2010	18.38	18.44	18.14	18.27	43,333,200	-0.34(-1.85%)
Jan 07, 2010	18.67	18.68	18.47	18.62	19,970,228	-0.05(-0.25%)
Jan 06, 2010	18.67	18.70	18.55	18.67	29,069,164	-0.01(-0.04%)
Jan 05, 2010	18.84	18.88	18.60	18.67	34,965,732	-0.23(-1.21%)
Jan 04, 2010	18.94	18.96	18.85	18.90	20,929,646	+0.01(+0.07%)
Dec 31, 2009	19.08	18.89	18.89	18.89	32,740,568	-0.23(-1.18%)
Dec 30, 2009	19.13	19.19	19.05	19.11	14,523,847	-0.02(-0.10%)
Dec 29, 2009	19.04	19.21	19.04	19.13	14,411,928	+0.10(+0.52%)
Dec 28, 2009	19.02	19.08	18.98	19.03	11,587,837	+0.00(+0.00%)
Dec 24, 2009	19.05	19.06	18.90	19.03	8,773,192	+0.05(+0.26%)
Dec 23, 2009	18.95	19.05	18.88	18.98	16,504,255	+0.01(+0.03%)
Dec 22, 2009	18.94	19.08	18.92	18.98	18,275,888	+0.03(+0.16%)
Dec 21, 2009	18.89	19.09	18.85	18.95	22,055,058	+0.09(+0.46%)
Dec 18, 2009	18.97	18.97	18.66	18.86	56,944,288	-0.02(-0.11%)
Dec 17, 2009	19.30	19.31	18.87	18.88	38,436,416	-0.72(-3.65%)
Dec 16, 2009	19.53	19.62	19.34	19.60	29,616,648	+0.03(+0.14%)
Dec 15, 2009	19.60	19.61	19.50	19.57	23,086,410	+0.01(+0.03%)
Dec 14, 2009	19.64	19.64	19.52	19.56	25,154,370	-0.02(-0.12%)
Dec 11, 2009	19.42	19.68	19.42	19.59	45,925,740	+0.18(+0.90%)
Dec 10, 2009	19.21	19.52	19.19	19.41	46,408,260	+0.25(+1.30%)
Dec 09, 2009	19.04	19.17	18.90	19.16	29,416,106	+0.05(+0.26%)
Dec 08, 2009	19.06	19.13	18.91	19.11	27,599,870	-0.06(-0.33%)
Dec 07, 2009	18.87	19.25	18.79	19.18	25,207,388	+0.13(+0.66%)
Dec 04, 2009	19.09	19.23	18.82	19.05	37,613,644	+0.07(+0.38%)
Dec 03, 2009	19.25	19.25	18.94	18.98	30,543,828	-0.23(-1.19%)
Dec 02, 2009	19.16	19.28	19.11	19.21	20,521,098	-0.04(-0.21%)
Dec 01, 2009	19.08	19.30	19.01	19.25	23,177,090	+0.29(+1.54%)
Nov 30, 2009	18.98	18.99	18.82	18.95	28,496,092	+0.01(+0.03%)
Nov 27, 2009	18.88	19.06	18.69	18.95	23,653,344	-0.24(-1.25%)
Nov 25, 2009	19.27	19.27	19.15	19.19	20,265,788	-0.03(-0.14%)
Nov 24, 2009	19.29	19.29	19.10	19.21	23,618,326	-0.02(-0.09%)
Nov 23, 2009	19.06	19.27	19.06	19.23	28,078,416	+0.25(+1.32%)
Nov 20, 2009	18.72	19.05	18.72	18.98	31,343,816	+0.20(+1.05%)
Nov 19, 2009	18.57	18.81	18.50	18.78	27,490,952	+0.10(+0.53%)
Nov 18, 2009	18.80	18.82	18.59	18.68	23,097,540	-0.10(-0.51%)
Nov 17, 2009	18.70	18.79	18.64	18.78	17,178,012	+0.04(+0.23%)
Nov 16, 2009	18.71	18.85	18.63	18.73	24,590,992	+0.09(+0.50%)
Nov 13, 2009	18.50	18.72	18.46	18.64	35,370,496	+0.17(+0.93%)
Nov 12, 2009	18.53	18.62	18.44	18.47	22,931,362	-0.06(-0.34%)
Nov 11, 2009	18.51	18.58	18.40	18.53	21,661,634	+0.11(+0.57%)
Nov 10, 2009	18.28	18.55	18.24	18.43	24,434,224	+0.11(+0.60%)
Nov 09, 2009	18.02	18.33	17.89	18.32	29,120,422	+0.33(+1.82%)
Nov 06, 2009	17.82	18.00	17.77	17.99	16,173,144	+0.04(+0.24%)
Nov 05, 2009	17.67	17.99	17.65	17.95	24,693,658	+0.29(+1.63%)
Nov 04, 2009	17.64	17.83	17.51	17.66	21,373,132	+0.12(+0.70%)
Nov 03, 2009	17.71	17.72	17.42	17.54	24,704,938	-0.20(-1.12%)

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.