Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	22.00	22.17	21.51	21.59	1,571,372	-0.30(-1.37%)
Jan 28, 2010	22.26	22.30	21.70	21.89	1,303,890	-0.22(-1.01%)
Jan 27, 2010	21.89	22.17	21.74	22.11	1,264,708	+0.15(+0.70%)
Jan 26, 2010	21.97	22.21	21.89	21.96	681,106	-0.14(-0.63%)
Jan 25, 2010	22.34	22.45	22.03	22.10	854,828	+0.02(+0.07%)
Jan 22, 2010	22.21	22.57	22.03	22.08	911,504	-0.16(-0.73%)
Jan 21, 2010	23.01	23.01	22.24	22.24	1,015,369	-0.83(-3.60%)
Jan 20, 2010	23.34	23.41	22.86	23.07	914,398	-0.38(-1.64%)
Jan 19, 2010	22.92	23.48	22.92	23.46	528,535	+0.47(+2.04%)
Jan 15, 2010	22.96	22.99	22.99	22.99	831,309	-0.08(-0.33%)
Jan 14, 2010	23.14	23.27	22.92	23.07	829,938	-0.15(-0.66%)
Jan 13, 2010	23.29	23.36	23.08	23.22	797,642	-0.05(-0.23%)
Jan 12, 2010	23.16	23.29	23.01	23.27	671,865	-0.08(-0.36%)
Jan 11, 2010	23.62	23.65	23.20	23.36	831,143	-0.15(-0.65%)
Jan 08, 2010	23.32	23.51	23.16	23.51	746,790	+0.18(+0.79%)
Jan 07, 2010	23.08	23.37	22.97	23.33	1,193,519	+0.31(+1.34%)
Jan 06, 2010	22.87	23.10	22.83	23.02	995,501	+0.11(+0.47%)
Jan 05, 2010	23.10	23.18	22.77	22.91	810,811	-0.18(-0.77%)
Jan 04, 2010	23.01	23.20	22.85	23.09	1,129,448	+0.28(+1.21%)
Dec 31, 2009	23.21	22.81	22.81	22.81	542,768	-0.42(-1.79%)
Dec 30, 2009	23.07	23.23	22.97	23.23	604,566	+0.08(+0.33%)
Dec 29, 2009	23.21	23.29	22.95	23.15	501,345	-0.08(-0.36%)
Dec 28, 2009	23.28	23.34	23.12	23.24	459,288	-0.07(-0.30%)
Dec 24, 2009	23.10	23.30	23.09	23.30	222,704	+0.25(+1.10%)
Dec 23, 2009	23.20	23.22	22.94	23.05	841,861	-0.15(-0.63%)
Dec 22, 2009	23.32	23.44	23.07	23.20	814,573	+0.00(+0.00%)
Dec 21, 2009	23.05	23.34	23.01	23.20	545,961	+0.18(+0.77%)
Dec 18, 2009	23.50	23.55	22.65	23.02	2,352,427	-0.45(-1.90%)
Dec 17, 2009	23.39	23.49	23.27	23.47	1,138,395	-0.21(-0.88%)
Dec 16, 2009	23.60	23.79	23.37	23.67	906,590	+0.15(+0.65%)
Dec 15, 2009	23.57	23.79	23.32	23.52	906,766	-0.06(-0.26%)
Dec 14, 2009	23.57	23.66	23.40	23.58	701,969	+0.12(+0.52%)
Dec 11, 2009	23.51	23.57	23.18	23.46	655,437	+0.15(+0.63%)
Dec 10, 2009	23.64	23.73	23.25	23.31	427,461	-0.13(-0.56%)
Dec 09, 2009	23.28	23.45	23.08	23.44	579,937	+0.12(+0.50%)
Dec 08, 2009	23.50	23.50	23.10	23.33	921,527	-0.19(-0.82%)
Dec 07, 2009	23.70	23.79	23.47	23.52	1,318,950	-0.18(-0.78%)
Dec 04, 2009	23.78	24.17	23.31	23.70	1,737,001	+0.26(+1.12%)
Dec 03, 2009	23.74	23.91	23.34	23.44	1,937,205	-0.33(-1.39%)
Dec 02, 2009	23.14	23.91	22.94	23.77	2,373,195	+1.00(+4.39%)
Dec 01, 2009	22.67	22.85	22.50	22.77	1,603,973	+0.23(+1.02%)
Nov 30, 2009	22.07	22.55	22.04	22.54	1,048,609	+0.42(+1.88%)
Nov 27, 2009	22.10	22.40	21.94	22.13	448,730	-0.49(-2.18%)
Nov 25, 2009	22.30	22.73	22.20	22.62	912,092	+0.39(+1.77%)
Nov 24, 2009	22.38	22.51	22.12	22.23	981,804	-0.12(-0.52%)
Nov 23, 2009	22.15	22.60	22.15	22.34	1,029,625	+0.39(+1.79%)
Nov 20, 2009	21.86	22.10	21.86	21.95	1,082,536	-0.08(-0.38%)
Nov 19, 2009	22.14	22.17	21.80	22.04	922,631	-0.22(-1.00%)
Nov 18, 2009	22.24	22.31	21.96	22.26	1,008,410	+0.05(+0.24%)
Nov 17, 2009	22.24	22.27	21.93	22.20	790,287	-0.08(-0.35%)
Nov 16, 2009	22.07	22.39	21.90	22.28	923,383	+0.41(+1.86%)
Nov 13, 2009	21.76	21.95	21.64	21.87	1,365,235	+0.19(+0.89%)
Nov 12, 2009	21.87	22.18	21.58	21.68	1,258,533	-0.29(-1.33%)
Nov 11, 2009	22.04	22.16	21.90	21.97	1,055,232	+0.05(+0.21%)
Nov 10, 2009	21.62	21.96	21.54	21.93	1,762,280	+0.28(+1.28%)
Nov 09, 2009	21.47	21.67	21.31	21.65	1,153,510	+0.42(+1.99%)
Nov 06, 2009	21.00	21.27	20.97	21.23	1,197,936	+0.08(+0.36%)
Nov 05, 2009	20.84	21.15	20.80	21.15	1,037,373	+0.51(+2.46%)
Nov 04, 2009	20.73	20.98	20.59	20.64	1,215,237	+0.06(+0.30%)
Nov 03, 2009	20.29	20.62	20.26	20.58	1,791,254	+0.21(+1.02%)

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.