Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	22.59	22.61	22.10	22.27	6,336,581	-0.22(-0.98%)
Jan 28, 2010	22.55	22.79	22.39	22.49	6,252,034	-0.25(-1.12%)
Jan 27, 2010	22.66	22.80	22.37	22.75	4,483,252	+0.04(+0.17%)
Jan 26, 2010	22.53	22.89	22.41	22.71	5,444,272	+0.16(+0.71%)
Jan 25, 2010	22.74	22.83	22.46	22.55	5,072,351	+0.00(+0.00%)
Jan 22, 2010	22.68	22.89	22.43	22.55	6,719,182	-0.15(-0.67%)
Jan 21, 2010	22.29	22.80	22.18	22.70	20,385,258	+1.90(+9.16%)
Jan 20, 2010	21.01	21.09	20.70	20.80	3,705,874	-0.40(-1.90%)
Jan 19, 2010	21.12	21.40	20.96	21.20	3,767,775	+0.10(+0.46%)
Jan 15, 2010	21.23	21.10	21.10	21.10	10,741,931	-0.06(-0.28%)
Jan 14, 2010	21.18	21.27	20.96	21.16	3,541,578	-0.03(-0.14%)
Jan 13, 2010	21.07	21.25	20.94	21.19	3,779,461	+0.17(+0.83%)
Jan 12, 2010	21.03	21.38	20.93	21.02	4,433,991	-0.09(-0.44%)
Jan 11, 2010	20.98	21.13	20.59	21.11	3,857,007	+0.20(+0.95%)
Jan 08, 2010	20.73	20.94	20.59	20.91	2,619,139	+0.08(+0.41%)
Jan 07, 2010	20.53	20.87	20.31	20.83	4,556,348	+0.26(+1.26%)
Jan 06, 2010	20.62	20.73	20.42	20.57	5,243,065	+0.06(+0.31%)
Jan 05, 2010	20.52	20.56	20.21	20.50	3,826,764	-0.08(-0.39%)
Jan 04, 2010	20.65	20.73	20.45	20.59	4,136,202	+0.08(+0.37%)
Dec 31, 2009	20.88	20.51	20.51	20.51	2,706,940	-0.34(-1.65%)
Dec 30, 2009	20.89	20.95	20.76	20.85	1,374,571	-0.11(-0.51%)
Dec 29, 2009	20.88	21.14	20.82	20.96	1,886,360	+0.06(+0.26%)
Dec 28, 2009	20.73	20.95	20.73	20.90	2,592,638	+0.21(+1.02%)
Dec 24, 2009	20.54	20.78	20.54	20.69	450,962	+0.19(+0.93%)
Dec 23, 2009	20.46	20.55	20.38	20.50	1,865,211	+0.11(+0.56%)
Dec 22, 2009	20.29	20.50	20.24	20.39	3,472,907	+0.04(+0.21%)
Dec 21, 2009	20.17	20.56	20.17	20.34	3,282,997	+0.20(+1.01%)
Dec 18, 2009	20.51	20.51	19.97	20.14	4,710,672	-0.28(-1.37%)
Dec 17, 2009	20.91	20.93	20.39	20.42	3,645,496	-0.61(-2.88%)
Dec 16, 2009	21.28	21.45	20.99	21.03	2,775,906	-0.14(-0.68%)
Dec 15, 2009	21.26	21.29	21.10	21.17	3,026,524	-0.15(-0.72%)
Dec 14, 2009	21.32	21.35	21.20	21.32	4,653,725	+0.42(+1.99%)
Dec 11, 2009	20.59	21.04	20.49	20.91	4,160,279	+0.47(+2.28%)
Dec 10, 2009	20.18	20.52	20.18	20.44	5,815,418	+0.28(+1.41%)
Dec 09, 2009	20.42	20.48	19.97	20.16	3,892,950	-0.13(-0.65%)
Dec 08, 2009	20.73	20.73	20.17	20.29	7,959,022	-0.52(-2.51%)
Dec 07, 2009	20.71	20.98	20.53	20.81	5,169,593	+0.11(+0.53%)
Dec 04, 2009	21.11	21.20	20.69	20.70	9,243,043	-0.22(-1.05%)
Dec 03, 2009	20.97	21.23	20.86	20.92	6,274,532	-0.07(-0.34%)
Dec 02, 2009	20.61	21.01	20.55	20.99	4,776,945	+0.35(+1.71%)
Dec 01, 2009	20.00	20.66	20.00	20.64	4,881,599	+0.78(+3.93%)
Nov 30, 2009	19.98	19.98	19.69	19.86	3,725,525	-0.07(-0.34%)
Nov 27, 2009	19.96	20.03	19.57	19.93	1,885,574	-0.52(-2.55%)
Nov 25, 2009	20.42	20.48	20.25	20.45	2,835,727	+0.07(+0.35%)
Nov 24, 2009	20.46	20.63	20.28	20.38	4,163,191	-0.10(-0.50%)
Nov 23, 2009	20.53	20.88	20.37	20.48	3,844,076	+0.18(+0.90%)
Nov 20, 2009	20.11	20.33	19.91	20.30	4,907,416	+0.11(+0.52%)
Nov 19, 2009	20.30	20.33	19.87	20.19	3,243,037	-0.23(-1.12%)
Nov 18, 2009	20.74	20.81	20.23	20.42	5,154,724	-0.36(-1.75%)
Nov 17, 2009	20.64	20.82	20.59	20.78	5,331,458	+0.06(+0.31%)
Nov 16, 2009	19.85	20.74	19.82	20.72	8,444,222	+0.95(+4.78%)
Nov 13, 2009	19.67	19.84	19.57	19.78	3,874,805	+0.07(+0.37%)
Nov 12, 2009	19.77	19.81	19.55	19.70	7,880,106	-0.03(-0.15%)
Nov 11, 2009	19.96	20.11	19.58	19.73	5,752,125	-0.14(-0.68%)
Nov 10, 2009	19.95	20.19	19.79	19.87	6,112,629	-0.12(-0.61%)
Nov 09, 2009	19.99	20.11	19.83	19.99	5,564,851	+0.17(+0.83%)
Nov 06, 2009	19.55	19.85	19.22	19.83	7,547,001	+0.49(+2.54%)
Nov 05, 2009	19.00	19.61	18.95	19.33	8,508,871	+0.36(+1.90%)
Nov 04, 2009	19.09	19.17	18.91	18.97	4,219,632	+0.03(+0.18%)
Nov 03, 2009	18.61	18.96	18.50	18.94	6,282,650	+0.11(+0.61%)

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.