Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	21.75	21.93	21.56	21.61	4,008,343	-0.01(-0.07%)
Jan 28, 2010	22.03	22.03	21.43	21.62	4,043,543	-0.24(-1.09%)
Jan 27, 2010	21.82	22.05	21.48	21.86	7,206,890	+0.00(+0.00%)
Jan 26, 2010	21.86	22.43	21.73	21.86	6,132,847	-0.05(-0.23%)
Jan 25, 2010	21.89	22.11	21.61	21.91	5,730,726	+0.27(+1.23%)
Jan 22, 2010	22.26	22.41	21.60	21.64	9,778,692	-0.61(-2.76%)
Jan 21, 2010	22.49	22.69	21.97	22.26	6,788,927	-0.28(-1.25%)
Jan 20, 2010	22.54	22.54	22.15	22.54	4,955,355	-0.12(-0.54%)
Jan 19, 2010	22.23	22.69	22.09	22.66	4,167,947	+0.35(+1.55%)
Jan 15, 2010	22.78	22.31	22.31	22.31	6,506,139	-0.53(-2.31%)
Jan 14, 2010	22.63	22.91	22.41	22.84	4,666,767	+0.13(+0.57%)
Jan 13, 2010	22.52	22.87	22.52	22.71	4,872,245	+0.20(+0.90%)
Jan 12, 2010	22.70	22.91	22.45	22.51	7,417,161	-0.02(-0.10%)
Jan 11, 2010	22.62	22.70	22.41	22.53	3,003,458	+0.00(+0.00%)
Jan 08, 2010	22.30	22.58	22.23	22.53	3,888,226	+0.09(+0.42%)
Jan 07, 2010	22.27	22.49	22.10	22.44	5,118,045	+0.12(+0.52%)
Jan 06, 2010	22.31	22.36	22.15	22.32	4,709,263	+0.01(+0.03%)
Jan 05, 2010	22.00	22.36	21.76	22.31	7,400,340	+0.36(+1.64%)
Jan 04, 2010	21.92	22.02	21.72	21.95	3,644,620	+0.27(+1.23%)
Dec 31, 2009	22.05	21.68	21.68	21.68	2,833,327	-0.35(-1.61%)
Dec 30, 2009	21.76	22.07	21.74	22.04	2,577,846	+0.14(+0.66%)
Dec 29, 2009	21.98	22.02	21.76	21.89	3,444,101	-0.01(-0.07%)
Dec 28, 2009	21.82	21.91	21.70	21.91	2,961,715	+0.09(+0.40%)
Dec 24, 2009	21.78	21.97	21.75	21.82	1,544,456	+0.09(+0.40%)
Dec 23, 2009	21.35	21.76	21.26	21.74	4,683,830	+0.36(+1.69%)
Dec 22, 2009	21.16	21.50	21.11	21.37	4,235,184	+0.17(+0.82%)
Dec 21, 2009	20.90	21.31	20.90	21.20	5,690,523	+0.40(+1.91%)
Dec 18, 2009	20.48	20.83	20.48	20.80	9,226,741	+0.37(+1.80%)
Dec 17, 2009	20.53	20.67	20.36	20.44	5,820,647	-0.32(-1.56%)
Dec 16, 2009	20.59	20.80	20.53	20.76	5,414,640	+0.25(+1.23%)
Dec 15, 2009	20.54	20.65	20.41	20.51	4,299,985	-0.16(-0.77%)
Dec 14, 2009	20.70	20.73	20.58	20.67	6,374,675	+0.00(+0.00%)
Dec 11, 2009	20.28	20.67	20.19	20.67	7,181,045	+0.53(+2.62%)
Dec 10, 2009	20.19	20.19	20.02	20.14	5,844,208	+0.12(+0.58%)
Dec 09, 2009	20.01	20.07	19.87	20.02	6,743,416	+0.01(+0.04%)
Dec 08, 2009	20.28	20.35	20.01	20.02	7,268,787	-0.40(-1.94%)
Dec 07, 2009	20.57	20.75	20.39	20.41	4,204,650	-0.23(-1.12%)
Dec 04, 2009	20.62	20.72	20.15	20.65	7,109,845	+0.31(+1.53%)
Dec 03, 2009	20.67	20.78	20.30	20.34	4,707,792	-0.22(-1.09%)
Dec 02, 2009	20.62	20.81	20.51	20.56	4,120,339	-0.03(-0.14%)
Dec 01, 2009	20.77	20.77	20.50	20.59	5,352,066	+0.08(+0.39%)
Nov 30, 2009	20.44	20.55	20.15	20.51	7,904,674	+0.10(+0.50%)
Nov 27, 2009	20.52	20.68	20.26	20.41	3,041,393	-0.60(-2.85%)
Nov 25, 2009	20.94	21.11	20.79	21.01	6,352,794	-0.01(-0.07%)
Nov 24, 2009	21.12	21.20	20.91	21.02	5,155,045	-0.18(-0.85%)
Nov 23, 2009	21.30	21.32	21.01	21.20	5,524,877	+0.18(+0.86%)
Nov 20, 2009	20.62	21.13	20.57	21.02	6,699,810	+0.18(+0.87%)
Nov 19, 2009	20.96	21.06	20.59	20.84	4,877,966	-0.25(-1.16%)
Nov 18, 2009	21.09	21.11	20.86	21.09	4,584,637	+0.01(+0.03%)
Nov 17, 2009	21.18	21.24	20.91	21.08	3,847,382	-0.12(-0.58%)
Nov 16, 2009	21.01	21.38	20.97	21.20	6,512,634	+0.33(+1.59%)
Nov 13, 2009	20.86	20.98	20.62	20.87	5,963,573	+0.04(+0.17%)
Nov 12, 2009	21.17	21.19	20.78	20.83	6,029,997	-0.36(-1.70%)
Nov 11, 2009	21.32	21.37	21.06	21.19	6,886,235	+0.06(+0.27%)
Nov 10, 2009	21.25	21.32	20.92	21.14	7,284,552	-0.17(-0.78%)
Nov 09, 2009	20.92	21.31	20.82	21.30	8,479,897	+0.42(+2.00%)
Nov 06, 2009	20.65	21.03	20.62	20.88	4,832,410	+0.54(+2.66%)
Nov 05, 2009	21.06	21.16	19.97	20.34	14,836,162	-1.04(-4.86%)
Nov 04, 2009	21.70	21.93	21.31	21.38	6,781,729	-0.09(-0.40%)
Nov 03, 2009	21.28	21.54	21.06	21.47	4,869,468	+0.07(+0.34%)

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.