Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	21.63	21.81	20.88	21.01	10,787,990	-0.47(-2.17%)
Jan 28, 2010	21.93	21.93	21.14	21.47	8,428,099	-0.33(-1.53%)
Jan 27, 2010	21.01	21.86	20.92	21.81	10,268,266	+0.70(+3.32%)
Jan 26, 2010	21.50	21.72	20.81	21.11	10,847,171	-0.42(-1.96%)
Jan 25, 2010	21.48	21.77	21.15	21.53	7,264,157	+0.28(+1.34%)
Jan 22, 2010	22.24	22.46	21.09	21.24	13,002,306	-1.03(-4.64%)
Jan 21, 2010	22.64	22.98	22.22	22.28	16,450,767	-0.40(-1.75%)
Jan 20, 2010	21.50	22.94	21.50	22.68	25,545,746	+1.51(+7.13%)
Jan 19, 2010	20.83	21.23	20.80	21.17	14,277,098	+0.26(+1.24%)
Jan 15, 2010	21.32	20.91	20.91	20.91	14,056,626	-0.55(-2.56%)
Jan 14, 2010	21.72	21.76	21.16	21.46	8,711,993	-0.40(-1.84%)
Jan 13, 2010	21.80	21.94	21.39	21.86	5,606,920	+0.20(+0.93%)
Jan 12, 2010	21.51	21.97	21.51	21.66	7,005,896	-0.08(-0.36%)
Jan 11, 2010	22.48	22.59	21.66	21.73	8,694,692	-0.56(-2.53%)
Jan 08, 2010	21.93	22.48	21.75	22.30	12,324,935	+0.45(+2.04%)
Jan 07, 2010	21.73	21.98	21.55	21.85	10,762,319	+0.39(+1.80%)
Jan 06, 2010	21.75	21.89	21.39	21.46	8,290,756	-0.36(-1.66%)
Jan 05, 2010	21.81	22.05	21.57	21.83	8,148,618	+0.04(+0.20%)
Jan 04, 2010	21.46	21.94	21.34	21.78	7,021,571	+0.45(+2.11%)
Dec 31, 2009	21.50	21.33	21.33	21.33	3,951,595	-0.17(-0.80%)
Dec 30, 2009	21.33	21.66	21.26	21.50	4,923,991	-0.03(-0.16%)
Dec 29, 2009	21.86	21.95	21.54	21.54	6,221,437	-0.10(-0.48%)
Dec 28, 2009	22.19	22.19	21.64	21.64	5,769,070	-0.40(-1.82%)
Dec 24, 2009	21.88	22.13	21.74	22.04	3,075,421	+0.17(+0.78%)
Dec 23, 2009	21.61	21.94	21.45	21.87	12,103,204	+0.38(+1.78%)
Dec 22, 2009	20.90	21.60	20.66	21.49	13,763,860	+0.98(+4.80%)
Dec 21, 2009	20.47	20.73	20.42	20.50	8,115,141	+0.12(+0.60%)
Dec 18, 2009	19.97	20.46	19.93	20.38	15,774,701	+0.92(+4.71%)
Dec 17, 2009	19.59	19.95	19.45	19.47	12,310,160	-0.19(-0.94%)
Dec 16, 2009	19.60	19.85	19.43	19.65	10,449,185	+0.15(+0.77%)
Dec 15, 2009	19.44	19.61	19.39	19.50	11,808,086	-0.06(-0.33%)
Dec 14, 2009	19.43	19.56	19.39	19.56	11,897,982	+0.26(+1.35%)
Dec 11, 2009	19.97	20.02	19.23	19.30	19,762,706	-0.57(-2.86%)
Dec 10, 2009	20.11	20.35	19.74	19.87	13,882,367	-0.22(-1.07%)
Dec 09, 2009	19.98	20.16	19.84	20.09	8,245,325	+0.13(+0.64%)
Dec 08, 2009	19.97	20.18	19.84	19.96	7,207,519	-0.05(-0.24%)
Dec 07, 2009	20.34	20.53	19.93	20.01	9,866,930	-0.41(-2.02%)
Dec 04, 2009	20.61	20.74	20.16	20.42	11,021,374	+0.26(+1.29%)
Dec 03, 2009	21.30	21.31	20.10	20.16	11,208,728	-0.93(-4.39%)
Dec 02, 2009	20.92	21.19	20.64	21.09	11,746,905	+0.16(+0.75%)
Dec 01, 2009	20.46	20.95	20.41	20.93	14,125,328	+0.70(+3.44%)
Nov 30, 2009	19.77	20.30	19.71	20.24	13,523,492	+0.54(+2.74%)
Nov 27, 2009	19.66	20.06	19.45	19.70	6,907,175	-0.54(-2.66%)
Nov 25, 2009	20.32	20.49	20.21	20.24	9,490,881	-0.13(-0.63%)
Nov 24, 2009	20.28	20.45	19.99	20.36	6,848,788	-0.09(-0.43%)
Nov 23, 2009	20.32	20.65	20.11	20.45	9,848,614	+0.46(+2.30%)
Nov 20, 2009	20.30	20.56	19.82	19.99	12,240,988	-0.44(-2.14%)
Nov 19, 2009	20.78	21.07	20.22	20.43	11,359,440	-0.51(-2.43%)
Nov 18, 2009	20.75	20.99	20.74	20.94	12,643,444	+0.43(+2.08%)
Nov 17, 2009	20.10	20.82	20.10	20.51	15,187,044	+0.57(+2.88%)
Nov 16, 2009	20.03	20.42	19.82	19.94	19,522,430	+0.12(+0.59%)
Nov 13, 2009	19.97	20.01	19.72	19.82	15,598,638	-0.10(-0.52%)
Nov 12, 2009	20.64	20.74	19.83	19.92	16,377,719	-0.77(-3.72%)
Nov 11, 2009	21.26	21.38	20.58	20.69	13,506,388	-0.33(-1.56%)
Nov 10, 2009	21.33	21.44	20.88	21.02	9,778,955	-0.41(-1.90%)
Nov 09, 2009	20.59	21.44	20.53	21.43	12,906,057	+1.12(+5.50%)
Nov 06, 2009	20.58	21.11	20.24	20.31	12,903,120	-0.67(-3.18%)
Nov 05, 2009	20.00	21.00	19.69	20.97	17,096,964	+1.06(+5.34%)
Nov 04, 2009	20.79	21.05	19.82	19.91	15,330,354	-0.77(-3.72%)
Nov 03, 2009	20.45	21.00	20.32	20.68	9,728,130	-0.12(-0.56%)

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.