Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	19.61	19.85	19.03	19.10	996,735	-0.42(-2.14%)
Jan 28, 2010	19.75	19.78	18.75	19.52	1,213,028	-0.20(-1.03%)
Jan 27, 2010	20.02	20.14	19.50	19.73	967,344	-0.45(-2.21%)
Jan 26, 2010	20.25	20.43	19.93	20.17	917,491	-0.15(-0.73%)
Jan 25, 2010	20.48	20.52	19.94	20.32	783,125	-0.16(-0.78%)
Jan 22, 2010	21.54	21.62	20.43	20.48	502,508	-1.01(-4.71%)
Jan 21, 2010	21.77	21.86	21.33	21.50	639,647	-0.21(-0.96%)
Jan 20, 2010	21.96	21.96	21.50	21.70	442,597	-0.37(-1.67%)
Jan 19, 2010	21.81	22.20	21.64	22.07	438,084	+0.36(+1.64%)
Jan 15, 2010	21.79	21.71	21.71	21.71	546,962	-0.10(-0.47%)
Jan 14, 2010	22.11	22.14	21.53	21.82	703,008	-0.37(-1.66%)
Jan 13, 2010	22.37	22.63	22.09	22.18	553,020	-0.07(-0.33%)
Jan 12, 2010	22.50	22.69	22.08	22.26	359,615	-0.46(-2.03%)
Jan 11, 2010	22.27	22.85	22.15	22.72	471,177	+0.58(+2.63%)
Jan 08, 2010	21.93	22.15	21.86	22.14	216,270	+0.11(+0.50%)
Jan 07, 2010	21.64	22.07	21.55	22.03	415,004	+0.41(+1.88%)
Jan 06, 2010	21.26	21.68	20.94	21.62	607,438	+0.75(+3.58%)
Jan 05, 2010	20.95	21.06	20.67	20.87	340,026	-0.18(-0.84%)
Jan 04, 2010	21.07	21.24	20.94	21.05	616,583	+0.13(+0.64%)
Dec 31, 2009	21.35	20.92	20.92	20.92	620,061	-0.40(-1.85%)
Dec 30, 2009	21.46	21.57	21.23	21.31	273,353	-0.31(-1.43%)
Dec 29, 2009	21.79	21.88	21.57	21.62	304,742	-0.18(-0.83%)
Dec 28, 2009	22.07	22.13	21.70	21.80	390,351	-0.11(-0.50%)
Dec 24, 2009	21.65	22.03	21.56	21.91	203,707	+0.36(+1.65%)
Dec 23, 2009	21.19	21.62	21.10	21.55	367,470	+0.37(+1.77%)
Dec 22, 2009	20.86	21.22	20.83	21.18	335,536	+0.32(+1.53%)
Dec 21, 2009	20.65	20.88	20.49	20.86	248,330	+0.33(+1.62%)
Dec 18, 2009	20.51	20.73	20.42	20.53	938,550	+0.05(+0.25%)
Dec 17, 2009	20.32	20.54	20.20	20.48	471,890	-0.09(-0.42%)
Dec 16, 2009	20.68	20.93	20.48	20.56	346,848	+0.05(+0.23%)
Dec 15, 2009	20.29	20.54	20.22	20.52	491,720	+0.06(+0.29%)
Dec 14, 2009	20.31	20.46	20.22	20.46	438,787	+0.27(+1.31%)
Dec 11, 2009	20.29	20.35	19.96	20.19	473,755	-0.04(-0.19%)
Dec 10, 2009	20.33	20.48	20.05	20.23	471,454	+0.09(+0.46%)
Dec 09, 2009	20.18	20.32	19.99	20.14	614,906	-0.13(-0.64%)
Dec 08, 2009	20.28	20.43	20.08	20.27	597,464	-0.20(-0.97%)
Dec 07, 2009	20.60	20.73	20.39	20.47	1,147,072	-0.25(-1.21%)
Dec 04, 2009	20.51	20.98	20.49	20.72	383,818	+0.45(+2.21%)
Dec 03, 2009	20.79	21.07	20.26	20.27	483,110	-0.55(-2.64%)
Dec 02, 2009	20.49	21.00	20.38	20.82	1,316,675	+0.25(+1.19%)
Dec 01, 2009	20.26	20.68	20.25	20.57	1,035,990	+0.52(+2.59%)
Nov 30, 2009	19.79	20.05	19.46	20.05	1,271,232	+0.18(+0.90%)
Nov 27, 2009	19.61	20.14	19.53	19.87	473,186	-0.44(-2.15%)
Nov 25, 2009	20.29	20.38	20.15	20.31	460,723	+0.03(+0.15%)
Nov 24, 2009	20.52	20.52	20.22	20.28	540,734	-0.25(-1.20%)
Nov 23, 2009	20.39	20.85	20.23	20.52	438,072	+0.37(+1.82%)
Nov 20, 2009	19.94	20.20	19.78	20.16	766,301	-0.05(-0.27%)
Nov 19, 2009	20.55	20.62	20.03	20.21	516,097	-0.58(-2.78%)
Nov 18, 2009	20.97	20.97	20.57	20.79	369,266	-0.24(-1.13%)
Nov 17, 2009	20.90	21.03	20.73	21.03	277,012	-0.02(-0.11%)
Nov 16, 2009	20.76	21.17	20.38	21.05	353,915	+0.40(+1.93%)
Nov 13, 2009	20.57	20.78	20.31	20.65	519,398	+0.18(+0.90%)
Nov 12, 2009	20.93	21.10	20.39	20.47	514,017	-0.40(-1.91%)
Nov 11, 2009	21.04	21.16	20.69	20.87	697,138	-0.03(-0.15%)
Nov 10, 2009	21.04	21.36	20.70	20.90	733,049	-0.27(-1.29%)
Nov 09, 2009	20.93	21.37	20.79	21.17	914,626	+0.37(+1.76%)
Nov 06, 2009	20.68	21.07	20.39	20.81	587,030	+0.04(+0.17%)
Nov 05, 2009	20.18	20.77	19.95	20.77	884,534	+0.82(+4.13%)
Nov 04, 2009	19.62	20.29	19.42	19.95	1,209,142	+0.49(+2.53%)
Nov 03, 2009	18.89	19.51	18.83	19.45	1,365,210	+0.36(+1.88%)

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.