Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	20.50	20.52	20.02	20.11	5,318,812	-0.32(-1.54%)
Jan 28, 2010	21.08	21.31	20.19	20.43	2,905,130	-0.39(-1.86%)
Jan 27, 2010	21.10	21.30	20.12	20.82	7,019,527	+0.31(+1.50%)
Jan 26, 2010	20.29	20.60	19.81	20.51	4,325,037	+0.23(+1.12%)
Jan 25, 2010	20.46	20.61	20.25	20.28	2,574,346	+0.09(+0.44%)
Jan 22, 2010	20.70	20.79	20.18	20.19	3,306,819	-0.66(-3.18%)
Jan 21, 2010	20.70	21.21	20.60	20.86	3,005,493	+0.19(+0.94%)
Jan 20, 2010	20.41	20.71	20.27	20.66	2,514,749	+0.08(+0.39%)
Jan 19, 2010	20.31	20.58	20.27	20.58	1,479,791	+0.18(+0.87%)
Jan 15, 2010	20.73	20.40	20.40	20.40	2,145,042	-0.34(-1.64%)
Jan 14, 2010	20.62	20.79	20.52	20.74	2,509,585	+0.11(+0.55%)
Jan 13, 2010	20.02	20.82	19.84	20.63	3,313,650	+0.63(+3.15%)
Jan 12, 2010	19.84	20.14	19.72	20.00	1,914,321	-0.03(-0.16%)
Jan 11, 2010	20.23	20.23	19.82	20.03	1,415,024	-0.18(-0.88%)
Jan 08, 2010	19.93	20.25	19.92	20.21	1,406,800	+0.25(+1.26%)
Jan 07, 2010	20.26	20.34	19.91	19.96	2,148,428	-0.38(-1.87%)
Jan 06, 2010	19.93	20.50	19.81	20.34	2,708,196	+0.40(+2.03%)
Jan 05, 2010	20.18	20.22	19.81	19.93	2,279,881	-0.30(-1.48%)
Jan 04, 2010	20.06	20.23	19.87	20.23	2,218,881	+0.39(+1.96%)
Dec 31, 2009	19.90	19.85	19.85	19.85	1,987,318	+0.04(+0.20%)
Dec 30, 2009	19.37	19.94	19.26	19.81	1,493,352	+0.42(+2.17%)
Dec 29, 2009	19.48	19.48	19.37	19.38	1,968,625	-0.08(-0.42%)
Dec 28, 2009	19.52	19.70	19.39	19.47	1,504,701	-0.06(-0.29%)
Dec 24, 2009	19.35	19.56	19.28	19.52	731,818	+0.16(+0.84%)
Dec 23, 2009	19.24	19.38	19.16	19.36	2,093,135	+0.12(+0.63%)
Dec 22, 2009	19.15	19.30	19.05	19.24	2,367,233	+0.05(+0.25%)
Dec 21, 2009	18.96	19.26	18.96	19.19	1,834,769	+0.39(+2.06%)
Dec 18, 2009	18.82	19.10	18.75	18.80	3,630,604	+0.14(+0.74%)
Dec 17, 2009	19.00	19.05	18.61	18.67	2,619,469	-0.38(-1.99%)
Dec 16, 2009	19.28	19.34	19.00	19.05	2,758,322	-0.11(-0.55%)
Dec 15, 2009	19.26	19.36	19.11	19.15	2,271,034	-0.11(-0.59%)
Dec 14, 2009	19.28	19.34	19.22	19.26	2,655,912	-0.07(-0.38%)
Dec 11, 2009	19.00	19.47	19.00	19.34	4,319,635	+0.35(+1.83%)
Dec 10, 2009	19.20	19.36	18.99	18.99	2,548,803	-0.15(-0.80%)
Dec 09, 2009	18.64	19.19	18.58	19.14	3,917,692	+0.50(+2.69%)
Dec 08, 2009	18.98	19.14	18.20	18.64	3,186,923	-0.62(-3.23%)
Dec 07, 2009	19.11	19.45	19.09	19.26	2,607,989	+0.02(+0.13%)
Dec 04, 2009	19.39	19.47	18.88	19.24	4,032,282	+0.08(+0.42%)
Dec 03, 2009	19.22	19.39	19.09	19.16	2,154,324	-0.07(-0.38%)
Dec 02, 2009	19.19	19.34	19.09	19.23	2,894,679	+0.06(+0.30%)
Dec 01, 2009	18.98	19.26	18.88	19.17	5,689,018	+0.41(+2.19%)
Nov 30, 2009	18.96	18.96	18.47	18.76	3,114,944	-0.20(-1.06%)
Nov 27, 2009	18.79	19.07	18.59	18.96	641,269	-0.24(-1.26%)
Nov 25, 2009	19.13	19.23	19.00	19.21	2,109,556	+0.09(+0.47%)
Nov 24, 2009	19.40	19.53	18.98	19.12	2,278,787	-0.29(-1.50%)
Nov 23, 2009	19.40	19.85	19.32	19.41	2,589,964	+0.14(+0.71%)
Nov 20, 2009	19.18	19.48	19.15	19.27	2,142,170	-0.11(-0.58%)
Nov 19, 2009	19.48	19.59	19.15	19.38	1,940,800	-0.33(-1.68%)
Nov 18, 2009	19.81	19.92	19.42	19.72	2,774,155	-0.17(-0.85%)
Nov 17, 2009	19.61	19.93	19.22	19.89	3,676,821	+0.20(+1.03%)
Nov 16, 2009	19.68	20.18	19.51	19.68	3,399,592	+0.19(+0.95%)
Nov 13, 2009	19.30	19.51	19.17	19.50	3,187,531	+0.36(+1.86%)
Nov 12, 2009	19.17	19.38	19.06	19.14	2,692,989	+0.07(+0.38%)
Nov 11, 2009	18.65	19.29	18.65	19.07	3,535,788	+0.53(+2.83%)
Nov 10, 2009	18.33	18.96	18.33	18.54	4,998,318	-0.01(-0.04%)
Nov 09, 2009	18.63	18.80	18.37	18.55	3,381,727	+0.15(+0.79%)
Nov 06, 2009	18.45	18.85	18.36	18.41	2,863,112	-0.18(-0.96%)
Nov 05, 2009	18.41	18.97	18.25	18.58	3,892,215	+0.39(+2.13%)
Nov 04, 2009	19.24	19.36	18.14	18.20	4,659,381	+0.65(+3.68%)
Nov 03, 2009	17.27	17.64	17.00	17.55	2,442,837	+0.22(+1.26%)

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.