Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	20.28	20.62	19.71	19.74	9,947,353	-0.41(-2.02%)
Jan 28, 2010	20.81	20.83	19.95	20.15	11,412,405	-0.69(-3.32%)
Jan 27, 2010	20.55	20.88	20.33	20.84	7,220,938	+0.24(+1.14%)
Jan 26, 2010	20.38	20.86	20.13	20.61	8,043,072	+0.13(+0.64%)
Jan 25, 2010	20.53	20.64	20.26	20.48	8,419,845	+0.05(+0.24%)
Jan 22, 2010	21.15	21.29	20.31	20.43	12,266,283	-0.74(-3.48%)
Jan 21, 2010	21.38	21.53	21.02	21.16	9,910,178	-0.16(-0.76%)
Jan 20, 2010	21.67	21.76	21.16	21.33	7,302,376	-0.52(-2.38%)
Jan 19, 2010	21.62	21.86	21.55	21.85	6,398,147	+0.18(+0.81%)
Jan 15, 2010	21.70	21.67	21.67	21.67	13,970,988	-0.09(-0.40%)
Jan 14, 2010	21.95	22.05	21.65	21.76	6,053,357	-0.30(-1.37%)
Jan 13, 2010	21.48	22.14	21.41	22.06	8,873,859	+0.71(+3.35%)
Jan 12, 2010	21.48	21.93	21.19	21.34	11,693,300	+0.33(+1.55%)
Jan 11, 2010	21.32	21.34	20.71	21.02	7,854,376	-0.17(-0.81%)
Jan 08, 2010	20.63	21.20	20.38	21.19	9,440,063	+0.60(+2.90%)
Jan 07, 2010	21.40	21.47	20.54	20.59	8,905,716	-0.81(-3.78%)
Jan 06, 2010	21.49	21.59	21.28	21.40	6,932,876	+0.00(+0.00%)
Jan 05, 2010	21.17	21.55	20.92	21.40	9,943,779	+0.24(+1.13%)
Jan 04, 2010	20.64	21.16	20.64	21.16	6,374,360	+0.66(+3.24%)
Dec 31, 2009	20.63	20.50	20.50	20.50	6,145,394	-0.07(-0.33%)
Dec 30, 2009	20.66	20.68	20.39	20.57	4,268,984	-0.04(-0.20%)
Dec 29, 2009	20.90	20.91	20.56	20.61	3,428,267	-0.29(-1.41%)
Dec 28, 2009	20.99	21.08	20.83	20.90	4,018,626	-0.00(-0.02%)
Dec 24, 2009	20.97	20.98	20.81	20.91	1,514,241	-0.01(-0.04%)
Dec 23, 2009	20.81	20.96	20.71	20.91	4,808,014	+0.21(+1.03%)
Dec 22, 2009	20.53	20.78	20.44	20.70	4,168,691	+0.25(+1.22%)
Dec 21, 2009	20.19	20.50	20.15	20.45	5,932,888	+0.35(+1.75%)
Dec 18, 2009	19.78	20.11	19.62	20.10	9,214,085	+0.35(+1.79%)
Dec 17, 2009	19.78	19.84	19.60	19.75	5,954,381	-0.13(-0.64%)
Dec 16, 2009	19.55	20.02	19.49	19.87	7,850,871	+0.38(+1.93%)
Dec 15, 2009	19.85	19.87	19.49	19.50	10,025,158	-0.34(-1.73%)
Dec 14, 2009	19.69	19.95	19.63	19.84	6,154,291	+0.11(+0.55%)
Dec 11, 2009	20.08	20.12	19.68	19.73	6,187,174	-0.31(-1.53%)
Dec 10, 2009	20.01	20.11	19.90	20.04	5,634,968	+0.10(+0.52%)
Dec 09, 2009	19.90	20.01	19.70	19.94	6,489,340	-0.03(-0.16%)
Dec 08, 2009	19.90	20.03	19.63	19.97	8,862,289	-0.05(-0.25%)
Dec 07, 2009	19.87	20.29	19.83	20.02	8,033,700	-0.07(-0.34%)
Dec 04, 2009	20.30	20.65	19.92	20.09	10,097,450	+0.09(+0.45%)
Dec 03, 2009	20.47	20.72	19.97	20.00	11,869,800	-0.58(-2.81%)
Dec 02, 2009	20.51	20.67	20.43	20.58	6,188,843	+0.16(+0.80%)
Dec 01, 2009	19.96	20.55	19.87	20.41	7,376,256	+0.55(+2.75%)
Nov 30, 2009	19.63	19.90	19.54	19.87	7,288,020	+0.20(+1.01%)
Nov 27, 2009	19.67	19.82	19.45	19.67	4,396,345	-0.66(-3.23%)
Nov 25, 2009	20.29	20.34	20.15	20.32	5,333,119	+0.13(+0.65%)
Nov 24, 2009	20.19	20.26	20.01	20.19	5,347,866	+0.02(+0.09%)
Nov 23, 2009	19.93	20.39	19.90	20.17	8,114,198	+0.42(+2.13%)
Nov 20, 2009	19.82	19.96	19.62	19.75	6,126,806	-0.22(-1.11%)
Nov 19, 2009	20.34	20.35	19.84	19.97	6,970,399	-0.63(-3.05%)
Nov 18, 2009	20.60	20.68	20.42	20.60	6,873,185	-0.07(-0.33%)
Nov 17, 2009	20.57	20.69	20.42	20.67	3,970,084	+0.07(+0.35%)
Nov 16, 2009	20.33	20.67	20.23	20.60	7,810,865	+0.33(+1.61%)
Nov 13, 2009	20.27	20.34	19.99	20.27	5,545,158	+0.31(+1.54%)
Nov 12, 2009	19.91	20.23	19.91	19.96	5,575,589	-0.01(-0.07%)
Nov 11, 2009	19.95	20.20	19.77	19.98	5,193,455	+0.11(+0.57%)
Nov 10, 2009	19.84	19.99	19.62	19.87	6,125,076	-0.12(-0.61%)
Nov 09, 2009	19.48	20.06	19.48	19.99	8,153,972	+0.54(+2.79%)
Nov 06, 2009	18.91	19.45	18.91	19.45	6,435,729	+0.10(+0.51%)
Nov 05, 2009	19.17	19.41	18.97	19.35	6,613,510	+0.41(+2.17%)
Nov 04, 2009	19.40	19.49	18.93	18.93	11,356,470	-0.05(-0.24%)
Nov 03, 2009	18.83	19.17	18.47	18.98	22,491,152	+1.43(+8.17%)

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.