Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	19.62	19.78	19.24	19.30	2,363,999	-0.21(-1.09%)
Jan 28, 2010	19.86	19.87	19.42	19.51	2,701,864	-0.27(-1.37%)
Jan 27, 2010	19.65	19.81	19.53	19.78	3,764,606	+0.06(+0.29%)
Jan 26, 2010	19.71	19.89	19.61	19.72	9,800,101	-0.03(-0.13%)
Jan 25, 2010	19.83	19.88	19.67	19.75	7,501,739	+0.04(+0.22%)
Jan 22, 2010	20.06	20.10	19.67	19.70	2,302,745	-0.40(-2.01%)
Jan 21, 2010	20.42	20.52	20.06	20.11	3,509,987	-0.27(-1.35%)
Jan 20, 2010	20.42	20.44	20.21	20.38	8,377,552	-0.19(-0.93%)
Jan 19, 2010	20.41	20.59	20.35	20.57	1,207,804	+0.19(+0.94%)
Jan 15, 2010	20.61	20.38	20.38	20.38	1,261,262	-0.23(-1.14%)
Jan 14, 2010	20.61	20.67	20.53	20.62	598,642	+0.01(+0.06%)
Jan 13, 2010	20.49	20.64	20.32	20.60	876,210	+0.21(+1.04%)
Jan 12, 2010	20.52	20.53	20.29	20.39	921,280	-0.25(-1.20%)
Jan 11, 2010	20.71	20.76	20.55	20.64	848,316	+0.01(+0.04%)
Jan 08, 2010	20.49	20.64	20.43	20.63	1,196,615	+0.06(+0.30%)
Jan 07, 2010	20.51	20.58	20.40	20.57	1,849,940	+0.04(+0.22%)
Jan 06, 2010	20.48	20.54	20.44	20.52	2,306,266	+0.08(+0.37%)
Jan 05, 2010	20.39	20.46	20.29	20.45	1,244,354	+0.07(+0.33%)
Jan 04, 2010	20.33	20.40	20.28	20.38	2,254,622	+0.28(+1.41%)
Dec 31, 2009	20.28	20.10	20.10	20.10	1,451,432	-0.20(-0.98%)
Dec 30, 2009	20.24	20.31	20.20	20.30	980,202	+0.01(+0.07%)
Dec 29, 2009	20.32	20.36	20.27	20.28	3,834,410	-0.04(-0.22%)
Dec 28, 2009	20.40	20.42	20.26	20.33	3,022,939	-0.00(-0.02%)
Dec 24, 2009	20.24	20.34	20.24	20.33	1,200,175	+0.10(+0.48%)
Dec 23, 2009	20.18	20.25	20.08	20.24	2,208,183	+0.08(+0.37%)
Dec 22, 2009	20.07	20.17	20.01	20.16	2,806,004	+0.16(+0.80%)
Dec 21, 2009	19.94	20.04	19.92	20.00	2,247,679	+0.23(+1.17%)
Dec 18, 2009	19.79	19.86	19.60	19.77	1,918,713	+0.07(+0.36%)
Dec 17, 2009	19.76	19.84	19.67	19.70	1,875,030	-0.22(-1.11%)
Dec 16, 2009	19.89	20.01	19.87	19.92	1,305,425	+0.15(+0.76%)
Dec 15, 2009	19.75	19.87	19.70	19.77	5,237,073	-0.04(-0.22%)
Dec 14, 2009	19.76	19.82	19.73	19.81	5,313,051	+0.27(+1.36%)
Dec 11, 2009	19.52	19.58	19.44	19.55	772,618	+0.13(+0.69%)
Dec 10, 2009	19.40	19.52	19.38	19.42	2,933,486	+0.12(+0.60%)
Dec 09, 2009	19.28	19.33	19.10	19.30	816,170	+0.03(+0.16%)
Dec 08, 2009	19.26	19.38	19.12	19.27	746,511	-0.16(-0.82%)
Dec 07, 2009	19.37	19.54	19.36	19.43	1,272,699	-0.00(-0.02%)
Dec 04, 2009	19.54	19.66	19.19	19.43	1,910,923	+0.20(+1.01%)
Dec 03, 2009	19.42	19.54	19.22	19.24	1,029,274	-0.14(-0.73%)
Dec 02, 2009	19.29	19.52	19.27	19.38	1,614,086	+0.09(+0.48%)
Dec 01, 2009	19.15	19.34	19.13	19.29	1,955,542	+0.30(+1.59%)
Nov 30, 2009	18.97	19.02	18.80	18.99	1,595,933	+0.02(+0.09%)
Nov 27, 2009	18.72	19.14	18.56	18.97	1,011,879	-0.35(-1.79%)
Nov 25, 2009	19.23	19.34	19.18	19.31	821,864	+0.15(+0.76%)
Nov 24, 2009	19.21	19.21	19.04	19.17	2,752,723	-0.02(-0.09%)
Nov 23, 2009	19.24	19.39	19.14	19.19	1,725,016	+0.16(+0.84%)
Nov 20, 2009	19.01	19.07	18.90	19.03	1,499,798	-0.10(-0.53%)
Nov 19, 2009	19.30	19.32	18.97	19.13	2,101,565	-0.33(-1.69%)
Nov 18, 2009	19.57	19.57	19.36	19.46	1,324,347	-0.12(-0.63%)
Nov 17, 2009	19.54	19.58	19.40	19.58	3,142,902	-0.03(-0.14%)
Nov 16, 2009	19.46	19.68	19.40	19.61	2,187,074	+0.32(+1.68%)
Nov 13, 2009	19.17	19.34	19.07	19.28	3,000,154	+0.16(+0.83%)
Nov 12, 2009	19.38	19.46	19.09	19.12	1,312,240	-0.25(-1.30%)
Nov 11, 2009	19.43	19.52	19.25	19.38	1,413,445	+0.13(+0.69%)
Nov 10, 2009	19.25	19.34	19.14	19.24	2,506,586	+0.00(+0.02%)
Nov 09, 2009	18.98	19.26	18.96	19.24	2,331,342	+0.40(+2.14%)
Nov 06, 2009	18.66	18.91	18.62	18.84	2,634,465	+0.19(+1.02%)
Nov 05, 2009	18.56	18.80	18.52	18.64	2,471,385	+0.27(+1.45%)
Nov 04, 2009	18.52	18.67	18.35	18.38	2,512,934	-0.02(-0.12%)
Nov 03, 2009	18.15	18.42	18.07	18.40	3,923,418	+0.16(+0.90%)

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.