Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.51	18.79	18.19	18.22	1,891,015	-0.08(-0.41%)
Jan 28, 2010	18.75	18.79	18.23	18.29	2,047,561	-0.44(-2.33%)
Jan 27, 2010	18.71	18.80	18.41	18.73	1,659,230	-0.05(-0.29%)
Jan 26, 2010	18.93	19.07	18.71	18.78	1,155,984	-0.28(-1.46%)
Jan 25, 2010	19.10	19.24	18.93	19.06	1,513,185	+0.21(+1.12%)
Jan 22, 2010	19.19	19.33	18.78	18.85	2,693,985	-0.41(-2.12%)
Jan 21, 2010	19.31	19.82	19.10	19.26	2,940,464	+0.00(+0.02%)
Jan 20, 2010	19.09	19.32	18.83	19.25	2,585,195	-0.07(-0.37%)
Jan 19, 2010	19.02	19.37	18.96	19.32	1,888,104	+0.30(+1.56%)
Jan 15, 2010	19.11	19.03	19.03	19.03	8,519,283	-0.16(-0.82%)
Jan 14, 2010	19.37	19.50	19.13	19.18	1,827,599	-0.29(-1.49%)
Jan 13, 2010	19.43	19.58	19.24	19.47	1,152,301	+0.08(+0.39%)
Jan 12, 2010	19.26	19.46	19.06	19.40	1,932,395	-0.07(-0.35%)
Jan 11, 2010	20.13	20.25	19.40	19.47	3,013,226	-0.55(-2.73%)
Jan 08, 2010	20.11	20.21	19.74	20.01	3,451,794	-0.18(-0.89%)
Jan 07, 2010	20.41	20.55	20.12	20.19	2,408,012	-0.25(-1.24%)
Jan 06, 2010	20.27	20.61	20.14	20.45	2,077,349	+0.20(+0.97%)
Jan 05, 2010	20.35	20.38	20.06	20.25	1,487,697	-0.07(-0.33%)
Jan 04, 2010	20.22	20.34	19.98	20.32	2,501,801	+0.38(+1.90%)
Dec 31, 2009	20.25	19.94	19.94	19.94	1,133,704	-0.24(-1.19%)
Dec 30, 2009	20.08	20.30	20.04	20.18	628,313	-0.06(-0.30%)
Dec 29, 2009	20.31	20.35	20.18	20.24	1,012,062	+0.02(+0.11%)
Dec 28, 2009	20.40	20.44	20.12	20.22	861,355	-0.12(-0.60%)
Dec 24, 2009	20.33	20.40	20.21	20.34	252,758	+0.05(+0.26%)
Dec 23, 2009	20.32	20.33	20.08	20.28	947,842	+0.07(+0.35%)
Dec 22, 2009	20.11	20.36	20.11	20.21	876,227	+0.11(+0.55%)
Dec 21, 2009	20.00	20.25	20.00	20.10	1,081,973	+0.15(+0.75%)
Dec 18, 2009	20.10	20.17	19.80	19.95	2,810,370	+0.00(+0.00%)
Dec 17, 2009	20.00	20.05	19.75	19.95	1,333,061	-0.19(-0.96%)
Dec 16, 2009	20.11	20.39	20.02	20.15	1,137,828	+0.13(+0.66%)
Dec 15, 2009	20.09	20.37	20.01	20.01	1,256,231	-0.26(-1.30%)
Dec 14, 2009	20.23	20.35	20.18	20.28	822,544	+0.21(+1.07%)
Dec 11, 2009	20.00	20.09	19.83	20.06	1,057,828	+0.11(+0.57%)
Dec 10, 2009	20.16	20.21	19.84	19.95	995,509	+0.02(+0.13%)
Dec 09, 2009	19.92	20.00	19.69	19.92	1,579,261	+0.03(+0.14%)
Dec 08, 2009	20.07	20.12	19.86	19.89	1,739,380	-0.35(-1.75%)
Dec 07, 2009	20.08	20.33	20.08	20.25	1,140,706	+0.09(+0.44%)
Dec 04, 2009	20.38	20.57	19.84	20.16	1,681,118	+0.16(+0.82%)
Dec 03, 2009	20.34	20.56	19.93	20.00	1,975,671	-0.39(-1.91%)
Dec 02, 2009	20.21	20.63	20.21	20.38	1,667,169	+0.14(+0.67%)
Dec 01, 2009	20.17	20.37	20.12	20.25	1,682,335	+0.25(+1.23%)
Nov 30, 2009	19.76	20.03	19.65	20.00	1,941,762	+0.24(+1.21%)
Nov 27, 2009	19.66	20.08	19.56	19.76	675,243	-0.49(-2.43%)
Nov 25, 2009	20.25	20.38	20.08	20.26	1,557,813	+0.03(+0.12%)
Nov 24, 2009	20.21	20.41	20.00	20.23	1,094,575	-0.05(-0.26%)
Nov 23, 2009	20.41	20.61	20.18	20.28	1,126,103	+0.16(+0.80%)
Nov 20, 2009	19.96	20.16	19.92	20.12	1,183,497	-0.06(-0.28%)
Nov 19, 2009	20.19	20.25	19.91	20.18	2,366,169	-0.18(-0.88%)
Nov 18, 2009	20.50	20.53	20.24	20.36	2,176,586	-0.11(-0.56%)
Nov 17, 2009	20.30	20.49	20.17	20.47	2,433,173	+0.13(+0.63%)
Nov 16, 2009	19.85	20.38	19.85	20.35	3,012,987	+0.70(+3.56%)
Nov 13, 2009	19.46	19.73	19.32	19.64	1,471,822	+0.26(+1.36%)
Nov 12, 2009	19.45	19.64	19.21	19.38	2,328,528	-0.10(-0.51%)
Nov 11, 2009	19.80	19.83	19.34	19.48	2,014,518	-0.08(-0.40%)
Nov 10, 2009	19.35	19.61	19.25	19.56	2,536,735	+0.09(+0.44%)
Nov 09, 2009	18.86	19.47	18.82	19.47	1,828,042	+0.84(+4.53%)
Nov 06, 2009	18.56	19.10	18.38	18.63	2,757,031	-0.12(-0.63%)
Nov 05, 2009	18.62	18.80	18.46	18.75	1,652,121	+0.35(+1.88%)
Nov 04, 2009	18.86	18.86	18.32	18.40	2,092,708	-0.20(-1.06%)
Nov 03, 2009	17.95	18.65	17.86	18.60	3,631,011	+0.42(+2.32%)

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.