Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	21.88	21.90	21.36	21.46	4,983,677	-0.34(-1.54%)
Jan 28, 2010	22.50	22.74	21.54	21.80	2,722,080	-0.41(-1.86%)
Jan 27, 2010	22.52	22.73	21.47	22.22	6,577,232	+0.33(+1.50%)
Jan 26, 2010	21.65	21.98	21.15	21.89	4,052,520	+0.24(+1.12%)
Jan 25, 2010	21.84	21.99	21.61	21.65	2,412,138	+0.09(+0.44%)
Jan 22, 2010	22.09	22.19	21.53	21.55	3,098,459	-0.71(-3.18%)
Jan 21, 2010	22.09	22.64	21.98	22.26	2,816,120	+0.21(+0.94%)
Jan 20, 2010	21.78	22.10	21.64	22.05	2,356,296	+0.09(+0.39%)
Jan 19, 2010	21.68	21.97	21.63	21.97	1,386,550	+0.19(+0.87%)
Jan 15, 2010	22.13	21.78	21.78	21.78	2,009,884	-0.36(-1.64%)
Jan 14, 2010	22.01	22.19	21.90	22.14	2,351,458	+0.12(+0.55%)
Jan 13, 2010	21.37	22.22	21.18	22.02	3,104,859	+0.67(+3.15%)
Jan 12, 2010	21.17	21.49	21.05	21.34	1,793,701	-0.03(-0.16%)
Jan 11, 2010	21.59	21.59	21.15	21.38	1,325,864	-0.19(-0.88%)
Jan 08, 2010	21.28	21.61	21.26	21.57	1,318,158	+0.27(+1.26%)
Jan 07, 2010	21.62	21.71	21.24	21.30	2,013,057	-0.41(-1.87%)
Jan 06, 2010	21.28	21.88	21.15	21.71	2,537,555	+0.43(+2.03%)
Jan 05, 2010	21.53	21.58	21.14	21.28	2,136,228	-0.32(-1.48%)
Jan 04, 2010	21.41	21.59	21.21	21.59	2,079,071	+0.41(+1.96%)
Dec 31, 2009	21.24	21.18	21.18	21.18	1,862,099	+0.04(+0.20%)
Dec 30, 2009	20.67	21.28	20.55	21.14	1,399,257	+0.45(+2.17%)
Dec 29, 2009	20.79	20.79	20.67	20.69	1,844,584	-0.09(-0.42%)
Dec 28, 2009	20.84	21.02	20.70	20.77	1,409,891	-0.06(-0.29%)
Dec 24, 2009	20.65	20.88	20.58	20.84	685,706	+0.17(+0.84%)
Dec 23, 2009	20.53	20.69	20.45	20.66	1,961,248	+0.13(+0.63%)
Dec 22, 2009	20.44	20.59	20.33	20.53	2,218,076	+0.05(+0.25%)
Dec 21, 2009	20.23	20.56	20.23	20.48	1,719,162	+0.41(+2.06%)
Dec 18, 2009	20.08	20.39	20.01	20.07	3,401,842	+0.15(+0.74%)
Dec 17, 2009	20.27	20.33	19.86	19.92	2,454,418	-0.41(-1.99%)
Dec 16, 2009	20.58	20.65	20.27	20.33	2,584,523	-0.11(-0.55%)
Dec 15, 2009	20.55	20.66	20.40	20.44	2,127,938	-0.12(-0.59%)
Dec 14, 2009	20.58	20.64	20.51	20.56	2,488,565	-0.08(-0.38%)
Dec 11, 2009	20.28	20.78	20.28	20.64	4,047,458	+0.37(+1.83%)
Dec 10, 2009	20.49	20.66	20.27	20.27	2,388,205	-0.16(-0.80%)
Dec 09, 2009	19.89	20.48	19.83	20.43	3,670,841	+0.53(+2.69%)
Dec 08, 2009	20.26	20.43	19.42	19.89	2,986,117	-0.66(-3.23%)
Dec 07, 2009	20.40	20.76	20.38	20.56	2,443,661	+0.03(+0.13%)
Dec 04, 2009	20.70	20.78	20.14	20.53	3,778,211	+0.09(+0.42%)
Dec 03, 2009	20.51	20.70	20.38	20.45	2,018,581	-0.08(-0.38%)
Dec 02, 2009	20.48	20.65	20.38	20.52	2,712,287	+0.06(+0.30%)
Dec 01, 2009	20.26	20.55	20.14	20.46	5,330,557	+0.44(+2.19%)
Nov 30, 2009	20.23	20.24	19.71	20.02	2,918,674	-0.21(-1.06%)
Nov 27, 2009	20.05	20.35	19.84	20.24	600,864	-0.26(-1.26%)
Nov 25, 2009	20.41	20.52	20.28	20.50	1,976,634	+0.09(+0.47%)
Nov 24, 2009	20.71	20.84	20.26	20.40	2,135,202	-0.31(-1.50%)
Nov 23, 2009	20.71	21.18	20.62	20.71	2,426,772	+0.15(+0.71%)
Nov 20, 2009	20.47	20.79	20.44	20.57	2,007,193	-0.12(-0.58%)
Nov 19, 2009	20.79	20.90	20.44	20.69	1,818,512	-0.35(-1.68%)
Nov 18, 2009	21.14	21.26	20.72	21.04	2,599,358	-0.18(-0.85%)
Nov 17, 2009	20.93	21.27	20.52	21.22	3,445,147	+0.22(+1.03%)
Nov 16, 2009	21.00	21.53	20.82	21.01	3,185,387	+0.20(+0.95%)
Nov 13, 2009	20.60	20.82	20.46	20.81	2,986,687	+0.38(+1.86%)
Nov 12, 2009	20.46	20.69	20.34	20.43	2,523,306	+0.08(+0.38%)
Nov 11, 2009	19.90	20.58	19.90	20.35	3,313,000	+0.56(+2.83%)
Nov 10, 2009	19.57	20.23	19.57	19.79	4,683,378	-0.01(-0.04%)
Nov 09, 2009	19.89	20.07	19.61	19.80	3,168,647	+0.16(+0.79%)
Nov 06, 2009	19.69	20.12	19.59	19.64	2,682,709	-0.19(-0.96%)
Nov 05, 2009	19.65	20.25	19.48	19.83	3,646,969	+0.41(+2.13%)
Nov 04, 2009	20.53	20.66	19.36	19.42	4,365,797	+0.69(+3.68%)
Nov 03, 2009	18.43	18.82	18.14	18.73	2,288,915	+0.23(+1.26%)

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.