Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	19.12	19.28	18.85	18.88	8,668,895	+0.21(+1.10%)
Jan 28, 2010	19.18	19.19	18.63	18.67	9,615,240	-0.76(-3.93%)
Jan 27, 2010	19.36	19.48	19.30	19.44	3,024,374	-0.11(-0.58%)
Jan 26, 2010	19.52	19.72	19.46	19.55	3,811,174	+0.11(+0.58%)
Jan 25, 2010	19.57	19.60	19.44	19.44	2,242,773	-0.10(-0.53%)
Jan 22, 2010	19.77	19.88	19.53	19.54	3,419,149	-0.40(-2.01%)
Jan 21, 2010	20.47	20.51	19.84	19.94	3,989,437	-0.67(-3.26%)
Jan 20, 2010	20.94	20.99	20.39	20.61	6,732,727	-0.57(-2.71%)
Jan 19, 2010	20.83	21.21	20.83	21.19	3,427,339	+0.13(+0.63%)
Jan 15, 2010	21.25	21.05	21.05	21.05	2,247,911	-0.26(-1.20%)
Jan 14, 2010	21.11	21.33	21.07	21.31	2,553,264	+0.43(+2.06%)
Jan 13, 2010	20.85	20.94	20.75	20.88	2,392,586	+0.09(+0.44%)
Jan 12, 2010	20.66	20.87	20.61	20.79	1,531,884	-0.17(-0.81%)
Jan 11, 2010	20.95	21.00	20.86	20.95	1,268,197	+0.34(+1.67%)
Jan 08, 2010	20.50	20.63	20.36	20.61	1,653,175	+0.07(+0.32%)
Jan 07, 2010	20.43	20.59	20.36	20.54	2,710,201	-0.11(-0.55%)
Jan 06, 2010	20.57	20.66	20.42	20.66	2,930,365	-0.01(-0.05%)
Jan 05, 2010	20.72	20.78	20.57	20.67	2,471,251	-0.27(-1.27%)
Jan 04, 2010	20.69	21.03	20.69	20.93	3,851,392	+0.79(+3.95%)
Dec 31, 2009	20.44	20.14	20.14	20.14	838,286	-0.26(-1.26%)
Dec 30, 2009	20.35	20.44	20.26	20.40	1,367,513	-0.28(-1.34%)
Dec 29, 2009	20.92	20.92	20.62	20.67	1,130,741	-0.04(-0.17%)
Dec 28, 2009	20.74	20.75	20.58	20.71	1,247,397	+0.26(+1.28%)
Dec 24, 2009	20.57	20.57	20.39	20.45	500,302	+0.09(+0.43%)
Dec 23, 2009	20.62	20.63	20.33	20.36	1,373,349	+0.14(+0.71%)
Dec 22, 2009	20.34	20.42	20.18	20.22	2,737,882	+0.18(+0.90%)
Dec 21, 2009	19.96	20.21	19.96	20.04	5,262,436	-0.02(-0.10%)
Dec 18, 2009	20.27	20.30	19.96	20.06	3,729,465	+0.37(+1.90%)
Dec 17, 2009	19.90	19.91	19.62	19.68	3,364,357	-0.40(-1.99%)
Dec 16, 2009	20.23	20.33	20.05	20.08	2,852,376	+0.26(+1.29%)
Dec 15, 2009	19.80	19.98	19.73	19.83	2,244,256	-0.05(-0.26%)
Dec 14, 2009	19.89	19.93	19.82	19.88	1,694,058	+0.13(+0.68%)
Dec 11, 2009	19.94	19.94	19.69	19.74	3,326,151	-0.23(-1.13%)
Dec 10, 2009	19.96	20.04	19.83	19.97	1,899,785	+0.10(+0.49%)
Dec 09, 2009	19.88	19.98	19.67	19.87	2,312,398	+0.01(+0.05%)
Dec 08, 2009	19.83	19.89	19.66	19.86	4,172,593	-0.03(-0.13%)
Dec 07, 2009	19.92	20.07	19.88	19.89	2,291,207	-0.31(-1.52%)
Dec 04, 2009	20.54	20.66	20.10	20.20	4,134,440	-0.07(-0.35%)
Dec 03, 2009	20.41	20.51	20.26	20.27	2,207,320	-0.12(-0.58%)
Dec 02, 2009	20.31	20.49	20.26	20.39	3,087,077	+0.22(+1.09%)
Dec 01, 2009	20.01	20.21	19.95	20.16	3,108,526	+0.70(+3.58%)
Nov 30, 2009	19.43	19.67	19.34	19.47	1,662,834	-0.24(-1.22%)
Nov 27, 2009	19.33	19.85	19.32	19.71	1,191,899	-0.53(-2.61%)
Nov 25, 2009	20.13	20.27	20.01	20.24	2,096,278	+0.43(+2.15%)
Nov 24, 2009	19.83	19.89	19.66	19.81	1,881,116	+0.01(+0.03%)
Nov 23, 2009	19.89	19.97	19.75	19.81	2,356,631	+0.49(+2.52%)
Nov 20, 2009	19.08	19.33	19.03	19.32	2,140,158	-0.01(-0.03%)
Nov 19, 2009	19.39	19.39	19.09	19.32	2,060,789	-0.38(-1.93%)
Nov 18, 2009	19.70	19.77	19.54	19.70	1,136,675	-0.03(-0.13%)
Nov 17, 2009	19.74	19.76	19.57	19.73	1,812,302	-0.24(-1.21%)
Nov 16, 2009	19.76	20.04	19.75	19.97	3,523,466	+0.37(+1.88%)
Nov 13, 2009	19.45	19.64	19.31	19.60	2,702,112	+0.13(+0.68%)
Nov 12, 2009	19.66	19.75	19.44	19.47	2,093,685	-0.02(-0.11%)
Nov 11, 2009	19.46	19.60	19.35	19.49	2,726,908	+0.06(+0.29%)
Nov 10, 2009	19.41	19.53	19.30	19.43	1,574,598	-0.01(-0.05%)
Nov 09, 2009	19.31	19.48	19.28	19.44	2,566,085	+0.62(+3.30%)
Nov 06, 2009	18.58	18.84	18.55	18.82	2,508,714	-0.18(-0.94%)
Nov 05, 2009	18.99	19.11	18.90	19.00	1,923,972	+0.03(+0.16%)
Nov 04, 2009	18.88	19.15	18.83	18.97	2,462,201	+0.34(+1.84%)
Nov 03, 2009	18.48	18.63	18.37	18.63	4,364,375	-0.09(-0.49%)

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.