Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	19.14	19.69	18.97	19.00	21,889,546	-0.14(-0.75%)
Jan 28, 2010	19.54	19.57	18.86	19.15	14,104,737	-0.29(-1.50%)
Jan 27, 2010	18.74	19.49	18.67	19.44	20,864,890	+0.64(+3.40%)
Jan 26, 2010	18.85	19.12	18.76	18.80	13,421,009	-0.20(-1.07%)
Jan 25, 2010	19.32	19.42	18.86	19.00	17,424,554	-0.16(-0.85%)
Jan 22, 2010	19.47	19.55	18.91	19.17	32,138,732	-0.40(-2.04%)
Jan 21, 2010	20.26	20.36	19.49	19.56	30,366,972	-0.69(-3.40%)
Jan 20, 2010	20.31	20.33	20.00	20.25	13,781,630	-0.10(-0.49%)
Jan 19, 2010	19.96	20.48	19.85	20.35	16,445,208	+0.40(+1.99%)
Jan 15, 2010	20.27	19.96	19.96	19.96	91,920,552	-0.30(-1.49%)
Jan 14, 2010	20.15	20.28	20.04	20.26	19,836,644	+0.07(+0.34%)
Jan 13, 2010	20.03	20.20	19.91	20.19	14,490,920	+0.19(+0.93%)
Jan 12, 2010	20.06	20.17	19.89	20.00	13,856,551	-0.09(-0.47%)
Jan 11, 2010	20.27	20.37	19.96	20.10	13,933,031	-0.06(-0.29%)
Jan 08, 2010	20.11	20.25	19.98	20.16	12,850,658	+0.06(+0.28%)
Jan 07, 2010	19.92	20.16	19.82	20.10	30,043,904	+0.19(+0.93%)
Jan 06, 2010	20.16	20.17	19.90	19.91	17,539,818	-0.27(-1.34%)
Jan 05, 2010	20.22	20.28	19.92	20.19	27,877,432	-0.23(-1.15%)
Jan 04, 2010	20.39	20.57	20.26	20.42	21,776,460	+0.16(+0.78%)
Dec 31, 2009	20.38	20.26	20.26	20.26	54,575,996	-0.16(-0.77%)
Dec 30, 2009	20.26	20.45	20.26	20.42	13,327,790	+0.03(+0.14%)
Dec 29, 2009	20.07	20.45	20.07	20.39	20,225,984	+0.29(+1.45%)
Dec 28, 2009	20.02	20.16	19.94	20.10	14,502,575	+0.11(+0.54%)
Dec 24, 2009	20.06	20.11	19.88	19.99	7,459,269	+0.03(+0.16%)
Dec 23, 2009	20.03	20.16	19.84	19.96	24,940,400	-0.03(-0.17%)
Dec 22, 2009	20.31	20.38	19.89	19.99	31,096,534	-0.21(-1.05%)
Dec 21, 2009	20.61	20.63	20.07	20.21	48,082,044	-0.41(-1.97%)
Dec 18, 2009	20.25	20.78	20.25	20.61	364,261,472	+0.45(+2.23%)
Dec 17, 2009	20.04	20.25	19.81	20.16	41,266,564	+0.04(+0.21%)
Dec 16, 2009	19.98	20.27	19.89	20.12	36,477,008	+0.16(+0.82%)
Dec 15, 2009	19.51	19.97	19.44	19.96	41,050,520	+0.32(+1.62%)
Dec 14, 2009	19.39	19.65	19.39	19.64	76,076,800	+0.79(+4.22%)
Dec 11, 2009	19.06	19.09	18.80	18.84	12,429,990	-0.23(-1.19%)
Dec 10, 2009	18.97	19.17	18.85	19.07	15,697,803	+0.13(+0.70%)
Dec 09, 2009	18.45	18.98	18.42	18.94	18,068,096	+0.41(+2.20%)
Dec 08, 2009	18.45	18.63	18.43	18.53	11,242,803	+0.01(+0.08%)
Dec 07, 2009	18.59	18.68	18.50	18.52	10,425,057	-0.08(-0.42%)
Dec 04, 2009	18.79	18.90	18.23	18.60	23,595,312	+0.06(+0.30%)
Dec 03, 2009	19.08	19.14	18.52	18.54	20,635,494	-0.51(-2.66%)
Dec 02, 2009	19.24	19.32	19.02	19.05	13,869,756	-0.17(-0.90%)
Dec 01, 2009	18.87	19.32	18.77	19.22	26,341,360	+0.46(+2.43%)
Nov 30, 2009	18.61	18.85	18.58	18.77	16,947,332	+0.16(+0.83%)
Nov 27, 2009	18.55	18.73	18.44	18.61	10,030,646	-0.34(-1.79%)
Nov 25, 2009	18.72	18.97	18.62	18.95	12,408,571	+0.51(+2.74%)
Nov 24, 2009	18.61	18.68	18.44	18.44	13,114,447	-0.19(-1.03%)
Nov 23, 2009	18.71	18.72	18.51	18.64	18,845,290	+0.10(+0.55%)
Nov 20, 2009	18.47	18.64	18.45	18.53	13,530,104	-0.04(-0.22%)
Nov 19, 2009	18.53	18.89	18.12	18.58	39,424,020	-0.05(-0.26%)
Nov 18, 2009	18.58	18.74	18.45	18.62	12,378,274	-0.04(-0.20%)
Nov 17, 2009	18.43	18.69	18.37	18.66	16,978,666	+0.23(+1.26%)
Nov 16, 2009	18.56	18.62	18.35	18.43	24,852,084	-0.10(-0.56%)
Nov 13, 2009	18.30	18.58	18.24	18.53	14,781,114	+0.02(+0.10%)
Nov 12, 2009	18.69	18.79	18.38	18.52	13,995,016	-0.20(-1.08%)
Nov 11, 2009	18.90	18.98	18.61	18.72	15,829,067	-0.06(-0.35%)
Nov 10, 2009	18.73	18.87	18.66	18.78	21,223,608	-0.01(-0.07%)
Nov 09, 2009	18.49	18.91	18.46	18.80	28,412,034	+0.35(+1.87%)
Nov 06, 2009	18.29	18.50	18.21	18.45	17,020,504	+0.25(+1.37%)
Nov 05, 2009	18.18	18.47	18.13	18.20	17,651,330	+0.06(+0.36%)
Nov 04, 2009	18.13	18.41	18.09	18.14	26,301,644	+0.15(+0.85%)
Nov 03, 2009	17.78	17.99	17.55	17.98	28,164,370	+0.00(+0.03%)

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.