Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	21.91	22.17	21.11	21.32	12,065,463	-0.56(-2.56%)
Jan 28, 2010	22.27	22.45	21.49	21.88	12,440,530	-0.54(-2.41%)
Jan 27, 2010	22.33	22.73	22.11	22.42	25,560,956	+1.23(+5.80%)
Jan 26, 2010	21.14	21.30	20.89	21.19	12,702,206	-0.14(-0.66%)
Jan 25, 2010	21.22	21.47	20.90	21.33	10,535,846	+0.11(+0.52%)
Jan 22, 2010	22.18	22.23	21.17	21.22	12,677,679	-0.96(-4.33%)
Jan 21, 2010	21.58	22.28	21.57	22.18	11,811,521	+0.52(+2.40%)
Jan 20, 2010	21.53	21.71	21.19	21.66	6,038,666	-0.09(-0.41%)
Jan 19, 2010	21.47	21.87	21.47	21.75	4,577,553	+0.35(+1.64%)
Jan 15, 2010		21.40	21.40	21.40	0	-0.67(-3.04%)
Jan 14, 2010	21.97	22.10	21.73	22.07	5,024,048	-0.07(-0.32%)
Jan 13, 2010	21.85	22.20	21.40	22.14	5,960,662	+0.26(+1.19%)
Jan 12, 2010	22.08	22.18	21.67	21.88	5,402,380	-0.69(-3.06%)
Jan 11, 2010	22.78	22.89	22.23	22.57	3,729,356	-0.20(-0.88%)
Jan 08, 2010	22.39	22.85	22.31	22.77	5,291,658	+0.43(+1.92%)
Jan 07, 2010	22.57	22.57	22.00	22.34	5,636,323	-0.11(-0.49%)
Jan 06, 2010	22.78	22.86	22.42	22.45	4,976,810	-0.27(-1.19%)
Jan 05, 2010	23.12	23.12	22.51	22.72	5,366,605	-0.28(-1.22%)
Jan 04, 2010	23.01	23.26	22.79	23.00	4,304,134	+0.37(+1.63%)
Dec 31, 2009		22.63	22.63	22.63	0	-0.18(-0.79%)
Dec 30, 2009	22.51	22.91	22.41	22.81	2,125,685	+0.24(+1.06%)
Dec 29, 2009	22.83	22.86	22.41	22.57	3,649,566	-0.26(-1.14%)
Dec 28, 2009	23.04	23.14	22.65	22.83	2,707,485	-0.31(-1.34%)
Dec 24, 2009	22.82	23.18	22.82	23.14	1,236,302	+0.33(+1.45%)
Dec 23, 2009	23.04	23.05	22.67	22.81	3,110,737	-0.19(-0.83%)
Dec 22, 2009	22.88	23.07	22.80	23.00	3,720,238	+0.24(+1.05%)
Dec 21, 2009	22.61	22.95	22.61	22.76	3,843,233	+0.26(+1.16%)
Dec 18, 2009	22.32	22.61	22.19	22.50	5,216,191	+0.32(+1.44%)
Dec 17, 2009	22.59	22.64	22.08	22.18	4,033,184	-0.43(-1.90%)
Dec 16, 2009	22.30	22.73	22.25	22.61	6,280,918	+0.36(+1.62%)
Dec 15, 2009	22.30	22.59	22.18	22.25	4,209,609	-0.18(-0.80%)
Dec 14, 2009	22.31	22.64	22.04	22.43	6,977,519	+0.00(+0.00%)
Dec 11, 2009	22.54	22.56	22.16	22.43	5,576,998	-0.07(-0.31%)
Dec 10, 2009	22.63	22.82	22.49	22.50	6,730,872	-0.05(-0.22%)
Dec 09, 2009	22.60	22.60	22.26	22.55	5,926,078	+0.01(+0.04%)
Dec 08, 2009	22.09	22.67	21.72	22.54	10,635,423	+0.48(+2.18%)
Dec 07, 2009	22.04	22.32	21.90	22.06	5,207,597	-0.05(-0.23%)
Dec 04, 2009	22.11	22.32	21.77	22.11	6,913,190	+0.21(+0.96%)
Dec 03, 2009	22.04	22.24	21.85	21.90	6,343,097	-0.13(-0.59%)
Dec 02, 2009	22.18	22.27	21.87	22.03	5,247,566	+0.03(+0.14%)
Dec 01, 2009	21.98	22.28	21.95	22.00	13,616,032	+0.97(+4.61%)
Nov 30, 2009	20.90	21.10	20.73	21.03	5,390,966	+0.12(+0.57%)
Nov 27, 2009	20.54	21.10	20.48	20.91	2,741,480	-0.16(-0.76%)
Nov 25, 2009	21.08	21.12	20.96	21.07	3,233,918	+0.03(+0.14%)
Nov 24, 2009	20.92	21.20	20.73	21.04	8,907,544	+0.21(+1.01%)
Nov 23, 2009	20.95	21.14	20.77	20.83	5,292,152	+0.16(+0.77%)
Nov 20, 2009	20.61	20.79	20.50	20.67	5,391,604	-0.13(-0.62%)
Nov 19, 2009	20.80	20.89	20.46	20.80	7,899,663	-0.25(-1.19%)
Nov 18, 2009	21.48	21.48	20.98	21.05	7,190,190	-0.44(-2.05%)
Nov 17, 2009	21.34	21.50	21.15	21.49	3,887,949	+0.12(+0.56%)
Nov 16, 2009	21.12	21.49	21.03	21.37	5,089,915	+0.43(+2.05%)
Nov 13, 2009	20.96	21.21	20.73	20.94	5,506,950	+0.15(+0.72%)
Nov 12, 2009	21.00	21.19	20.73	20.79	6,741,141	-0.09(-0.43%)
Nov 11, 2009	20.69	21.06	20.63	20.88	7,179,479	+0.41(+2.00%)
Nov 10, 2009	20.32	20.57	20.18	20.47	6,822,593	+0.20(+0.99%)
Nov 09, 2009	19.98	20.28	19.92	20.27	7,720,561	+0.50(+2.53%)
Nov 06, 2009	19.83	20.03	19.68	19.77	5,386,108	-0.17(-0.85%)
Nov 05, 2009	20.08	20.15	19.87	19.94	5,617,388	+0.11(+0.55%)
Nov 04, 2009	19.76	20.01	19.67	19.83	6,675,754	+0.22(+1.12%)
Nov 03, 2009	19.47	19.66	19.23	19.61	7,305,533	-0.31(-1.56%)

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.