Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	20.73	20.87	19.97	20.01	2,183,442	-0.52(-2.52%)
Jan 28, 2010	20.67	20.70	20.16	20.52	2,381,664	-0.49(-2.35%)
Jan 27, 2010	21.36	21.42	20.76	21.02	1,293,312	-0.34(-1.60%)
Jan 26, 2010	21.78	21.78	21.20	21.36	1,671,362	-0.57(-2.58%)
Jan 25, 2010	22.11	22.29	21.88	21.92	1,112,344	+0.13(+0.58%)
Jan 22, 2010	22.24	22.42	21.78	21.80	1,708,214	-0.59(-2.63%)
Jan 21, 2010	23.11	23.16	22.33	22.39	1,625,717	-0.74(-3.19%)
Jan 20, 2010	23.37	23.37	22.62	23.12	1,874,028	-0.52(-2.21%)
Jan 19, 2010	23.11	23.70	23.11	23.65	1,704,366	+0.48(+2.06%)
Jan 15, 2010	23.48	23.17	23.17	23.17	972,724	-0.37(-1.57%)
Jan 14, 2010	23.32	23.74	23.30	23.54	2,108,763	+0.48(+2.10%)
Jan 13, 2010	23.38	23.47	22.95	23.05	1,986,504	-0.28(-1.20%)
Jan 12, 2010	23.65	23.80	23.30	23.33	2,049,395	-0.78(-3.24%)
Jan 11, 2010	24.13	24.16	23.92	24.11	2,737,471	+0.33(+1.39%)
Jan 08, 2010	23.19	23.78	22.94	23.78	3,546,446	+0.59(+2.54%)
Jan 07, 2010	22.04	23.50	21.89	23.19	3,345,421	+1.19(+5.42%)
Jan 06, 2010	21.56	22.12	21.54	22.00	1,388,535	+0.53(+2.46%)
Jan 05, 2010	21.31	21.72	21.17	21.47	1,906,987	+0.24(+1.14%)
Jan 04, 2010	20.93	21.23	20.89	21.23	965,437	+0.57(+2.77%)
Dec 31, 2009	20.91	20.66	20.66	20.66	622,296	-0.23(-1.08%)
Dec 30, 2009	21.04	21.04	20.79	20.89	642,667	-0.05(-0.26%)
Dec 29, 2009	20.95	21.12	20.91	20.94	1,161,935	-0.01(-0.03%)
Dec 28, 2009	20.91	21.05	20.87	20.95	513,834	+0.09(+0.42%)
Dec 24, 2009	20.87	21.03	20.82	20.86	198,749	-0.05(-0.26%)
Dec 23, 2009	21.04	21.11	20.81	20.91	696,157	-0.18(-0.83%)
Dec 22, 2009	21.11	21.12	20.90	21.09	1,065,223	-0.03(-0.13%)
Dec 21, 2009	21.36	21.62	21.06	21.12	1,570,771	+0.01(+0.03%)
Dec 18, 2009	21.50	21.50	21.03	21.11	1,724,848	-0.22(-1.03%)
Dec 17, 2009	21.78	21.78	21.29	21.33	1,188,769	-0.73(-3.30%)
Dec 16, 2009	21.97	22.39	21.80	22.06	1,279,959	+0.33(+1.53%)
Dec 15, 2009	21.62	21.93	21.59	21.73	761,131	+0.06(+0.28%)
Dec 14, 2009	21.55	21.87	21.50	21.67	1,141,092	-0.04(-0.20%)
Dec 11, 2009	21.50	21.76	21.48	21.71	1,312,638	+0.42(+1.99%)
Dec 10, 2009	21.14	21.36	21.14	21.29	1,413,540	+0.23(+1.10%)
Dec 09, 2009	20.84	21.06	20.82	21.06	875,063	+0.08(+0.37%)
Dec 08, 2009	20.78	21.05	20.78	20.98	1,035,401	-0.18(-0.83%)
Dec 07, 2009	21.18	21.30	21.03	21.15	1,684,914	+0.20(+0.94%)
Dec 04, 2009	21.25	21.44	20.77	20.96	2,252,229	+0.13(+0.63%)
Dec 03, 2009	21.14	21.35	20.79	20.82	1,482,949	-0.31(-1.46%)
Dec 02, 2009	21.05	21.24	20.92	21.13	1,904,590	+0.19(+0.89%)
Dec 01, 2009	21.08	21.22	20.81	20.95	1,320,046	+0.17(+0.82%)
Nov 30, 2009	20.89	21.03	20.53	20.78	1,378,886	-0.16(-0.76%)
Nov 27, 2009	20.84	21.22	20.51	20.93	624,149	-0.50(-2.33%)
Nov 25, 2009	21.39	21.50	21.18	21.44	1,350,441	+0.08(+0.36%)
Nov 24, 2009	21.52	21.72	21.20	21.36	1,231,421	-0.40(-1.82%)
Nov 23, 2009	21.90	22.12	21.74	21.75	1,340,237	+0.15(+0.69%)
Nov 20, 2009	21.45	21.67	21.31	21.61	1,067,589	-0.04(-0.18%)
Nov 19, 2009	21.90	21.94	21.49	21.64	1,346,177	-0.45(-2.04%)
Nov 18, 2009	21.78	22.17	21.64	22.09	3,866,694	+0.54(+2.50%)
Nov 17, 2009	21.81	21.85	21.24	21.56	2,179,297	-0.11(-0.51%)
Nov 16, 2009	21.72	21.96	21.55	21.67	1,507,435	+0.29(+1.36%)
Nov 13, 2009	21.44	21.48	21.27	21.37	613,393	+0.13(+0.60%)
Nov 12, 2009	21.17	21.46	21.11	21.25	973,663	-0.11(-0.52%)
Nov 11, 2009	21.78	21.78	21.26	21.36	1,053,350	-0.19(-0.89%)
Nov 10, 2009	21.50	21.67	21.44	21.55	971,208	+0.08(+0.36%)
Nov 09, 2009	21.22	21.54	21.22	21.47	1,140,937	+0.50(+2.39%)
Nov 06, 2009	20.75	21.06	20.69	20.97	900,484	+0.13(+0.63%)
Nov 05, 2009	20.61	20.87	20.61	20.84	828,569	+0.34(+1.64%)
Nov 04, 2009	20.62	20.76	20.46	20.51	1,155,427	+0.05(+0.27%)
Nov 03, 2009	19.99	20.56	19.80	20.45	1,356,669	+0.38(+1.89%)

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.