Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	22.80	23.23	22.05	22.13	695,065	-0.53(-2.34%)
Jan 28, 2010	23.22	23.23	22.33	22.66	392,319	-0.44(-1.92%)
Jan 27, 2010	23.09	23.41	22.76	23.11	399,444	-0.14(-0.62%)
Jan 26, 2010	22.77	23.65	22.73	23.25	531,238	+0.24(+1.05%)
Jan 25, 2010	22.98	23.32	22.80	23.01	462,813	+0.36(+1.57%)
Jan 22, 2010	23.31	23.44	22.47	22.65	614,188	-0.73(-3.13%)
Jan 21, 2010	24.36	24.56	23.38	23.38	554,387	-1.04(-4.26%)
Jan 20, 2010	24.77	24.86	24.33	24.43	503,602	-0.73(-2.91%)
Jan 19, 2010	24.57	25.18	24.54	25.16	421,969	+0.57(+2.31%)
Jan 15, 2010	24.78	24.59	24.59	24.59	444,510	-0.20(-0.82%)
Jan 14, 2010	24.25	24.81	24.25	24.79	301,342	+0.49(+2.02%)
Jan 13, 2010	24.47	24.70	23.63	24.30	592,999	-0.06(-0.24%)
Jan 12, 2010	25.23	25.27	24.22	24.36	595,241	-1.11(-4.35%)
Jan 11, 2010	25.64	25.97	25.21	25.47	340,762	-0.02(-0.08%)
Jan 08, 2010	25.05	25.53	24.91	25.49	570,576	+0.35(+1.38%)
Jan 07, 2010	25.10	25.21	24.74	25.14	466,584	-0.13(-0.53%)
Jan 06, 2010	24.58	25.34	24.53	25.27	580,240	+0.63(+2.54%)
Jan 05, 2010	24.37	24.84	24.14	24.65	731,082	+0.35(+1.43%)
Jan 04, 2010	23.72	24.39	23.72	24.30	946,625	+0.90(+3.83%)
Dec 31, 2009	23.78	23.40	23.40	23.40	433,820	-0.38(-1.58%)
Dec 30, 2009	23.71	23.93	23.53	23.78	426,744	-0.12(-0.48%)
Dec 29, 2009	24.05	24.25	23.68	23.90	748,204	-0.13(-0.56%)
Dec 28, 2009	23.96	24.23	23.67	24.03	457,376	+0.16(+0.69%)
Dec 24, 2009	24.18	24.24	23.76	23.87	170,491	-0.35(-1.43%)
Dec 23, 2009	23.84	24.25	23.62	24.21	620,626	+0.41(+1.74%)
Dec 22, 2009	23.53	23.80	23.29	23.80	591,772	+0.27(+1.15%)
Dec 21, 2009	23.47	23.71	23.27	23.53	349,910	+0.26(+1.12%)
Dec 18, 2009	23.20	23.40	22.91	23.27	1,256,323	+0.21(+0.92%)
Dec 17, 2009	22.77	23.20	22.59	23.06	797,885	-0.06(-0.25%)
Dec 16, 2009	22.62	23.37	22.51	23.12	1,175,062	+0.60(+2.65%)
Dec 15, 2009	21.48	22.66	21.42	22.52	1,590,234	+0.91(+4.19%)
Dec 14, 2009	21.66	21.72	21.54	21.61	1,017,543	+0.51(+2.42%)
Dec 11, 2009	20.13	22.09	19.93	21.10	1,950,499	+1.54(+7.88%)
Dec 10, 2009	19.53	19.71	19.38	19.56	647,322	+0.15(+0.79%)
Dec 09, 2009	19.65	19.99	19.32	19.41	920,556	-0.26(-1.32%)
Dec 08, 2009	19.56	19.91	19.38	19.67	1,169,183	-0.06(-0.29%)
Dec 07, 2009	19.64	20.02	19.55	19.72	517,471	-0.01(-0.05%)
Dec 04, 2009	20.19	20.44	19.47	19.73	606,694	+0.07(+0.34%)
Dec 03, 2009	20.30	20.32	19.58	19.67	916,699	-0.64(-3.13%)
Dec 02, 2009	20.74	20.91	20.13	20.30	813,881	-0.51(-2.45%)
Dec 01, 2009	20.64	20.93	20.49	20.81	769,582	+0.44(+2.18%)
Nov 30, 2009	20.31	20.60	20.13	20.37	896,625	-0.03(-0.14%)
Nov 27, 2009	20.48	20.61	19.70	20.40	225,288	-0.66(-3.16%)
Nov 25, 2009	20.88	21.22	20.63	21.06	389,539	+0.12(+0.55%)
Nov 24, 2009	21.13	21.15	20.55	20.95	555,341	-0.29(-1.36%)
Nov 23, 2009	21.40	21.63	21.15	21.24	779,588	+0.45(+2.18%)
Nov 20, 2009	21.06	21.17	20.52	20.78	540,066	-0.52(-2.44%)
Nov 19, 2009	22.16	22.32	21.21	21.30	640,907	-1.19(-5.27%)
Nov 18, 2009	22.95	23.06	22.30	22.49	326,633	-0.39(-1.68%)
Nov 17, 2009	22.63	22.93	22.38	22.87	457,158	+0.04(+0.17%)
Nov 16, 2009	22.34	23.08	22.21	22.84	650,489	+0.68(+3.09%)
Nov 13, 2009	21.61	22.30	21.35	22.15	646,094	+0.48(+2.22%)
Nov 12, 2009	22.45	22.52	21.61	21.67	420,134	-0.87(-3.85%)
Nov 11, 2009	22.57	22.71	22.08	22.54	633,976	+0.32(+1.43%)
Nov 10, 2009	22.53	22.59	21.74	22.22	575,787	-0.40(-1.79%)
Nov 09, 2009	22.33	22.72	22.31	22.62	719,694	+0.67(+3.07%)
Nov 06, 2009	21.89	22.44	21.78	21.95	732,010	-0.29(-1.30%)
Nov 05, 2009	22.05	22.30	21.67	22.24	717,540	+0.52(+2.40%)
Nov 04, 2009	22.60	22.83	21.64	21.72	886,042	-0.59(-2.64%)
Nov 03, 2009	20.62	22.38	20.34	22.31	1,406,362	+1.38(+6.58%)

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.