Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	22.65	22.66	22.15	22.33	6,321,061	-0.22(-0.98%)
Jan 28, 2010	22.60	22.85	22.44	22.55	6,236,721	-0.26(-1.12%)
Jan 27, 2010	22.72	22.85	22.43	22.80	4,472,271	+0.04(+0.17%)
Jan 26, 2010	22.59	22.94	22.47	22.77	5,430,937	+0.16(+0.71%)
Jan 25, 2010	22.79	22.89	22.51	22.60	5,059,927	+0.00(+0.00%)
Jan 22, 2010	22.74	22.95	22.48	22.60	6,702,725	-0.15(-0.67%)
Jan 21, 2010	22.34	22.86	22.23	22.76	20,335,328	+1.91(+9.16%)
Jan 20, 2010	21.06	21.15	20.75	20.85	3,696,797	-0.40(-1.90%)
Jan 19, 2010	21.17	21.46	21.01	21.25	3,758,547	+0.10(+0.46%)
Jan 15, 2010	21.28	21.15	21.15	21.15	10,715,621	-0.06(-0.28%)
Jan 14, 2010	21.24	21.33	21.01	21.21	3,532,904	-0.03(-0.14%)
Jan 13, 2010	21.12	21.30	20.99	21.24	3,770,204	+0.17(+0.83%)
Jan 12, 2010	21.08	21.44	20.98	21.07	4,423,131	-0.09(-0.44%)
Jan 11, 2010	21.04	21.18	20.64	21.16	3,847,560	+0.20(+0.95%)
Jan 08, 2010	20.78	20.99	20.64	20.96	2,612,724	+0.09(+0.41%)
Jan 07, 2010	20.59	20.92	20.36	20.88	4,545,189	+0.26(+1.26%)
Jan 06, 2010	20.67	20.78	20.47	20.62	5,230,223	+0.06(+0.31%)
Jan 05, 2010	20.57	20.61	20.26	20.56	3,817,391	-0.08(-0.39%)
Jan 04, 2010	20.70	20.78	20.50	20.64	4,126,071	+0.08(+0.37%)
Dec 31, 2009	20.93	20.56	20.56	20.56	2,700,310	-0.34(-1.65%)
Dec 30, 2009	20.94	21.01	20.81	20.90	1,371,204	-0.11(-0.51%)
Dec 29, 2009	20.93	21.19	20.87	21.01	1,881,739	+0.06(+0.26%)
Dec 28, 2009	20.78	21.00	20.78	20.95	2,586,287	+0.21(+1.02%)
Dec 24, 2009	20.59	20.83	20.59	20.74	449,858	+0.19(+0.93%)
Dec 23, 2009	20.51	20.60	20.43	20.55	1,860,643	+0.11(+0.56%)
Dec 22, 2009	20.34	20.56	20.29	20.44	3,464,401	+0.04(+0.21%)
Dec 21, 2009	20.22	20.61	20.22	20.39	3,274,956	+0.20(+1.01%)
Dec 18, 2009	20.56	20.56	20.02	20.19	4,699,134	-0.28(-1.37%)
Dec 17, 2009	20.96	20.98	20.44	20.47	3,636,567	-0.61(-2.88%)
Dec 16, 2009	21.33	21.50	21.04	21.08	2,769,106	-0.14(-0.68%)
Dec 15, 2009	21.31	21.35	21.15	21.22	3,019,111	-0.15(-0.72%)
Dec 14, 2009	21.38	21.40	21.26	21.38	4,642,327	+0.42(+1.99%)
Dec 11, 2009	20.64	21.09	20.54	20.96	4,150,089	+0.47(+2.28%)
Dec 10, 2009	20.23	20.57	20.23	20.49	5,801,174	+0.28(+1.41%)
Dec 09, 2009	20.47	20.53	20.02	20.21	3,883,415	-0.13(-0.65%)
Dec 08, 2009	20.78	20.78	20.22	20.34	7,939,528	-0.52(-2.51%)
Dec 07, 2009	20.76	21.04	20.58	20.86	5,156,931	+0.11(+0.53%)
Dec 04, 2009	21.16	21.26	20.74	20.75	9,220,404	-0.22(-1.05%)
Dec 03, 2009	21.02	21.28	20.91	20.97	6,259,163	-0.07(-0.34%)
Dec 02, 2009	20.66	21.06	20.60	21.04	4,765,245	+0.35(+1.71%)
Dec 01, 2009	20.05	20.71	20.05	20.69	4,869,642	+0.78(+3.93%)
Nov 30, 2009	20.03	20.03	19.73	19.91	3,716,400	-0.07(-0.34%)
Nov 27, 2009	20.01	20.08	19.62	19.98	1,880,956	-0.52(-2.55%)
Nov 25, 2009	20.47	20.53	20.30	20.50	2,828,781	+0.19(+0.93%)
Nov 24, 2009	20.40	20.56	20.21	20.31	4,176,900	-0.10(-0.50%)
Nov 23, 2009	20.46	20.81	20.30	20.41	3,856,735	+0.18(+0.90%)
Nov 20, 2009	20.04	20.26	19.84	20.23	4,923,576	+0.11(+0.53%)
Nov 19, 2009	20.23	20.26	19.81	20.12	3,253,716	-0.23(-1.12%)
Nov 18, 2009	20.67	20.74	20.16	20.35	5,171,698	-0.36(-1.75%)
Nov 17, 2009	20.57	20.75	20.52	20.72	5,349,014	+0.06(+0.31%)
Nov 16, 2009	19.79	20.67	19.75	20.65	8,472,028	+0.94(+4.78%)
Nov 13, 2009	19.61	19.78	19.50	19.71	3,887,565	+0.07(+0.37%)
Nov 12, 2009	19.70	19.74	19.49	19.64	7,906,054	-0.03(-0.15%)
Nov 11, 2009	19.89	20.05	19.51	19.67	5,771,066	-0.14(-0.68%)
Nov 10, 2009	19.88	20.12	19.72	19.80	6,132,757	-0.12(-0.62%)
Nov 09, 2009	19.92	20.05	19.77	19.93	5,583,176	+0.16(+0.83%)
Nov 06, 2009	19.49	19.79	19.15	19.76	7,571,853	+0.49(+2.54%)
Nov 05, 2009	18.94	19.55	18.89	19.27	8,536,889	+0.36(+1.90%)
Nov 04, 2009	19.03	19.11	18.84	18.91	4,233,526	+0.03(+0.18%)
Nov 03, 2009	18.55	18.90	18.44	18.88	6,303,338	+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.