Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	19.95	20.24	19.07	19.11	5,895,770	-0.15(-0.79%)
Jan 28, 2010	19.60	19.73	19.03	19.26	2,506,816	-0.37(-1.86%)
Jan 27, 2010	19.49	19.67	19.16	19.62	1,954,849	+0.12(+0.62%)
Jan 26, 2010	19.54	19.87	19.43	19.50	1,606,194	-0.14(-0.71%)
Jan 25, 2010	19.72	19.84	19.62	19.64	1,238,303	+0.24(+1.22%)
Jan 22, 2010	19.80	19.99	19.38	19.40	2,224,902	-0.45(-2.28%)
Jan 21, 2010	20.66	20.75	19.85	19.86	2,396,047	-0.74(-3.58%)
Jan 20, 2010	20.62	20.62	20.23	20.59	1,675,358	-0.30(-1.42%)
Jan 19, 2010	20.43	20.89	20.31	20.89	1,403,528	+0.47(+2.30%)
Jan 15, 2010	20.49	20.42	20.42	20.42	3,847,026	-0.09(-0.46%)
Jan 14, 2010	20.74	20.90	20.45	20.52	1,830,074	-0.30(-1.43%)
Jan 13, 2010	20.39	20.91	20.28	20.81	2,198,261	+0.45(+2.21%)
Jan 12, 2010	20.30	20.41	20.09	20.36	3,067,676	-0.22(-1.05%)
Jan 11, 2010	20.73	20.78	20.47	20.58	1,265,687	+0.01(+0.05%)
Jan 08, 2010	20.43	20.60	20.34	20.57	1,262,254	+0.05(+0.26%)
Jan 07, 2010	20.39	20.68	20.32	20.52	1,592,130	+0.05(+0.25%)
Jan 06, 2010	20.59	20.95	20.27	20.46	4,584,606	-0.14(-0.67%)
Jan 05, 2010	20.91	20.99	20.40	20.60	3,357,931	-0.27(-1.28%)
Jan 04, 2010	20.79	20.93	20.57	20.87	2,139,759	+0.51(+2.51%)
Dec 31, 2009	20.73	20.36	20.36	20.36	2,346,916	-0.33(-1.62%)
Dec 30, 2009	20.61	20.91	20.58	20.69	1,455,271	-0.03(-0.13%)
Dec 29, 2009	20.83	20.94	20.63	20.72	1,226,894	-0.03(-0.13%)
Dec 28, 2009	20.58	20.79	20.56	20.75	1,163,037	+0.16(+0.79%)
Dec 24, 2009	20.66	20.74	20.44	20.59	707,311	-0.05(-0.25%)
Dec 23, 2009	20.43	20.76	20.31	20.64	1,447,300	+0.25(+1.23%)
Dec 22, 2009	20.26	20.45	20.23	20.39	1,358,495	+0.10(+0.48%)
Dec 21, 2009	20.01	20.36	19.90	20.29	1,869,029	+0.44(+2.23%)
Dec 18, 2009	20.24	20.43	19.68	19.85	5,640,879	-0.30(-1.51%)
Dec 17, 2009	20.55	20.57	20.12	20.15	2,189,275	-0.62(-2.98%)
Dec 16, 2009	20.37	20.87	20.32	20.77	2,868,099	+0.56(+2.78%)
Dec 15, 2009	19.99	20.29	19.94	20.21	2,881,165	+0.07(+0.37%)
Dec 14, 2009	20.14	20.24	20.09	20.13	2,119,731	+0.10(+0.52%)
Dec 11, 2009	20.09	20.24	19.80	20.03	1,972,561	-0.04(-0.20%)
Dec 10, 2009	20.24	20.31	20.02	20.07	3,739,823	+0.05(+0.25%)
Dec 09, 2009	19.82	20.06	19.73	20.02	3,932,843	+0.18(+0.90%)
Dec 08, 2009	19.87	20.03	19.73	19.84	4,109,427	-0.26(-1.29%)
Dec 07, 2009	20.18	20.21	19.94	20.10	3,452,763	-0.09(-0.44%)
Dec 04, 2009	20.58	20.94	19.94	20.19	3,606,165	-0.12(-0.60%)
Dec 03, 2009	20.74	20.74	20.24	20.31	2,791,378	-0.35(-1.69%)
Dec 02, 2009	20.50	20.72	20.45	20.66	2,473,849	+0.14(+0.68%)
Dec 01, 2009	20.57	20.65	20.30	20.52	2,464,049	+0.20(+0.98%)
Nov 30, 2009	20.22	20.35	19.88	20.32	2,699,702	+0.21(+1.06%)
Nov 27, 2009	20.25	20.40	19.77	20.11	1,036,625	-0.57(-2.75%)
Nov 25, 2009	20.47	20.80	20.36	20.67	1,732,904	+0.32(+1.59%)
Nov 24, 2009	20.46	20.57	20.06	20.35	4,942,961	+0.29(+1.47%)
Nov 23, 2009	20.14	20.29	19.92	20.06	2,426,345	+0.20(+0.99%)
Nov 20, 2009	19.68	19.92	19.52	19.86	2,574,960	+0.01(+0.05%)
Nov 19, 2009	19.92	19.93	19.52	19.85	3,187,771	-0.29(-1.43%)
Nov 18, 2009	20.22	20.24	19.92	20.14	4,296,940	-0.03(-0.17%)
Nov 17, 2009	20.37	20.43	19.94	20.17	5,578,131	-0.06(-0.32%)
Nov 16, 2009	20.15	20.27	19.93	20.23	3,979,216	+0.38(+1.89%)
Nov 13, 2009	19.73	19.97	19.54	19.86	2,923,855	+0.05(+0.24%)
Nov 12, 2009	20.13	20.22	19.69	19.81	3,650,139	-0.23(-1.15%)
Nov 11, 2009	19.82	20.04	19.69	20.04	3,452,527	+0.41(+2.08%)
Nov 10, 2009	19.91	19.98	19.43	19.63	5,755,363	-0.42(-2.07%)
Nov 09, 2009	19.14	20.09	18.82	20.05	3,559,481	+0.96(+5.01%)
Nov 06, 2009	18.94	19.26	18.75	19.09	2,537,839	+0.26(+1.36%)
Nov 05, 2009	18.71	19.10	18.55	18.84	2,421,650	+0.30(+1.62%)
Nov 04, 2009	18.91	19.01	18.46	18.53	4,034,634	-0.11(-0.58%)
Nov 03, 2009	18.04	18.74	17.87	18.64	3,373,441	+0.42(+2.30%)

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.