Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	22.65	22.67	22.16	22.33	6,319,852	-0.22(-0.98%)
Jan 28, 2010	22.61	22.85	22.45	22.55	6,235,528	-0.26(-1.12%)
Jan 27, 2010	22.72	22.86	22.43	22.81	4,471,415	+0.04(+0.17%)
Jan 26, 2010	22.59	22.95	22.47	22.77	5,429,899	+0.16(+0.71%)
Jan 25, 2010	22.80	22.89	22.52	22.61	5,058,959	+0.00(+0.00%)
Jan 22, 2010	22.74	22.95	22.49	22.61	6,701,443	-0.15(-0.67%)
Jan 21, 2010	22.35	22.86	22.23	22.76	20,331,438	+1.91(+9.16%)
Jan 20, 2010	21.06	21.15	20.75	20.85	3,696,090	-0.40(-1.90%)
Jan 19, 2010	21.17	21.46	21.01	21.26	3,757,828	+0.10(+0.46%)
Jan 15, 2010	21.28	21.16	21.16	21.16	10,713,571	-0.06(-0.28%)
Jan 14, 2010	21.24	21.33	21.01	21.22	3,532,228	-0.03(-0.14%)
Jan 13, 2010	21.13	21.30	20.99	21.25	3,769,483	+0.17(+0.83%)
Jan 12, 2010	21.09	21.44	20.98	21.07	4,422,285	-0.09(-0.44%)
Jan 11, 2010	21.04	21.19	20.64	21.17	3,846,825	+0.20(+0.95%)
Jan 08, 2010	20.78	20.99	20.64	20.97	2,612,224	+0.09(+0.41%)
Jan 07, 2010	20.59	20.92	20.36	20.88	4,544,319	+0.26(+1.26%)
Jan 06, 2010	20.67	20.79	20.48	20.62	5,229,222	+0.06(+0.31%)
Jan 05, 2010	20.58	20.62	20.26	20.56	3,816,661	-0.08(-0.39%)
Jan 04, 2010	20.70	20.79	20.51	20.64	4,125,282	+0.08(+0.37%)
Dec 31, 2009	20.94	20.56	20.56	20.56	2,699,793	-0.34(-1.65%)
Dec 30, 2009	20.95	21.01	20.82	20.91	1,370,942	-0.11(-0.51%)
Dec 29, 2009	20.94	21.19	20.87	21.01	1,881,379	+0.06(+0.26%)
Dec 28, 2009	20.78	21.01	20.78	20.96	2,585,793	+0.21(+1.02%)
Dec 24, 2009	20.59	20.84	20.59	20.75	449,771	+0.19(+0.93%)
Dec 23, 2009	20.51	20.60	20.43	20.55	1,860,287	+0.11(+0.56%)
Dec 22, 2009	20.35	20.56	20.29	20.44	3,463,738	+0.04(+0.21%)
Dec 21, 2009	20.22	20.61	20.22	20.40	3,274,330	+0.20(+1.01%)
Dec 18, 2009	20.56	20.56	20.02	20.19	4,698,236	-0.28(-1.37%)
Dec 17, 2009	20.97	20.98	20.45	20.47	3,635,871	-0.61(-2.88%)
Dec 16, 2009	21.34	21.50	21.04	21.08	2,768,577	-0.14(-0.68%)
Dec 15, 2009	21.32	21.35	21.16	21.23	3,018,534	-0.15(-0.72%)
Dec 14, 2009	21.38	21.41	21.26	21.38	4,641,439	+0.42(+1.99%)
Dec 11, 2009	20.64	21.09	20.54	20.96	4,149,296	+0.47(+2.28%)
Dec 10, 2009	20.24	20.58	20.23	20.50	5,800,064	+0.28(+1.41%)
Dec 09, 2009	20.47	20.53	20.02	20.21	3,882,672	-0.13(-0.65%)
Dec 08, 2009	20.78	20.78	20.22	20.34	7,938,009	-0.52(-2.51%)
Dec 07, 2009	20.77	21.04	20.58	20.87	5,155,945	+0.11(+0.53%)
Dec 04, 2009	21.16	21.26	20.75	20.75	9,218,640	-0.22(-1.05%)
Dec 03, 2009	21.02	21.28	20.92	20.98	6,257,966	-0.07(-0.34%)
Dec 02, 2009	20.67	21.07	20.60	21.05	4,764,334	+0.35(+1.71%)
Dec 01, 2009	20.05	20.71	20.05	20.70	4,868,711	+0.78(+3.93%)
Nov 30, 2009	20.04	20.04	19.74	19.91	3,715,689	-0.07(-0.34%)
Nov 27, 2009	20.01	20.08	19.62	19.98	1,880,596	-0.52(-2.55%)
Nov 25, 2009	20.47	20.54	20.30	20.50	2,828,240	+0.19(+0.93%)
Nov 24, 2009	20.40	20.56	20.21	20.31	4,176,101	-0.10(-0.50%)
Nov 23, 2009	20.47	20.81	20.31	20.42	3,855,997	+0.18(+0.90%)
Nov 20, 2009	20.04	20.27	19.85	20.23	4,922,634	+0.11(+0.53%)
Nov 19, 2009	20.24	20.27	19.81	20.13	3,253,093	-0.23(-1.12%)
Nov 18, 2009	20.68	20.74	20.17	20.36	5,170,709	-0.36(-1.75%)
Nov 17, 2009	20.58	20.75	20.52	20.72	5,347,991	+0.06(+0.31%)
Nov 16, 2009	19.79	20.68	19.76	20.66	8,470,408	+0.94(+4.78%)
Nov 13, 2009	19.61	19.78	19.51	19.71	3,886,821	+0.07(+0.37%)
Nov 12, 2009	19.71	19.74	19.49	19.64	7,904,542	-0.03(-0.15%)
Nov 11, 2009	19.90	20.05	19.52	19.67	5,769,963	-0.14(-0.68%)
Nov 10, 2009	19.89	20.13	19.73	19.81	6,131,585	-0.12(-0.62%)
Nov 09, 2009	19.93	20.05	19.77	19.93	5,582,108	+0.16(+0.83%)
Nov 06, 2009	19.49	19.79	19.16	19.77	7,570,404	+0.49(+2.54%)
Nov 05, 2009	18.95	19.55	18.89	19.27	8,535,257	+0.36(+1.90%)
Nov 04, 2009	19.03	19.11	18.85	18.92	4,232,717	+0.03(+0.18%)
Nov 03, 2009	18.55	18.90	18.45	18.88	6,302,133	+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.