Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	21.98	22.35	21.73	21.90	1,232,517	+0.10(+0.47%)
Jan 28, 2010	21.50	22.53	21.21	21.80	2,243,896	+0.30(+1.39%)
Jan 27, 2010	20.63	21.71	20.26	21.50	1,623,624	+0.81(+3.91%)
Jan 26, 2010	19.89	20.87	19.84	20.69	1,340,741	+0.86(+4.33%)
Jan 25, 2010	19.84	20.03	19.20	19.84	724,410	+0.27(+1.39%)
Jan 22, 2010	20.78	20.78	19.44	19.56	1,168,787	-1.17(-5.63%)
Jan 21, 2010	21.48	21.53	20.71	20.73	1,286,549	-0.72(-3.37%)
Jan 20, 2010	21.62	21.68	21.26	21.45	469,043	-0.30(-1.37%)
Jan 19, 2010	21.38	21.80	21.31	21.75	463,030	+0.26(+1.23%)
Jan 15, 2010	21.57	21.49	21.49	21.49	973,351	-0.27(-1.25%)
Jan 14, 2010	21.72	21.89	21.50	21.76	805,770	-0.13(-0.58%)
Jan 13, 2010	21.90	21.98	21.55	21.89	469,056	+0.03(+0.16%)
Jan 12, 2010	22.25	22.25	21.79	21.85	611,368	-0.58(-2.58%)
Jan 11, 2010	22.64	22.64	22.25	22.43	443,318	-0.02(-0.08%)
Jan 08, 2010	22.28	22.64	22.24	22.45	533,910	-0.03(-0.11%)
Jan 07, 2010	22.16	22.84	22.16	22.47	767,723	+0.37(+1.69%)
Jan 06, 2010	22.14	22.44	22.04	22.10	641,512	-0.13(-0.57%)
Jan 05, 2010	22.14	22.25	21.70	22.23	820,994	+0.09(+0.38%)
Jan 04, 2010	21.95	22.23	21.93	22.14	890,810	+0.31(+1.44%)
Dec 31, 2009	22.18	21.83	21.83	21.83	236,700	-0.27(-1.23%)
Dec 30, 2009	22.18	22.51	22.02	22.10	583,126	-0.14(-0.65%)
Dec 29, 2009	22.31	22.44	22.17	22.24	357,224	-0.01(-0.04%)
Dec 28, 2009	22.65	22.74	22.16	22.25	320,792	-0.36(-1.58%)
Dec 24, 2009	22.58	22.81	22.54	22.61	177,490	+0.05(+0.23%)
Dec 23, 2009	22.56	22.81	22.35	22.56	788,249	+0.03(+0.15%)
Dec 22, 2009	22.38	22.56	22.18	22.52	724,349	+0.20(+0.92%)
Dec 21, 2009	22.67	22.81	22.12	22.32	1,116,675	-0.32(-1.39%)
Dec 18, 2009	22.38	22.64	22.08	22.64	1,473,834	+0.32(+1.45%)
Dec 17, 2009	21.95	22.37	21.54	22.31	1,777,482	-0.18(-0.79%)
Dec 16, 2009	21.98	22.73	21.71	22.49	2,250,371	+0.76(+3.49%)
Dec 15, 2009	21.55	21.92	21.39	21.73	1,432,908	+0.14(+0.67%)
Dec 14, 2009	21.41	21.60	21.37	21.59	445,957	+0.52(+2.46%)
Dec 11, 2009	20.95	21.15	20.72	21.07	948,537	+0.31(+1.52%)
Dec 10, 2009	21.29	21.29	20.68	20.75	770,080	-0.33(-1.57%)
Dec 09, 2009	20.92	21.28	20.56	21.09	1,360,969	+0.18(+0.85%)
Dec 08, 2009	20.98	21.11	20.63	20.91	1,158,412	-0.38(-1.80%)
Dec 07, 2009	21.66	21.78	21.23	21.29	702,867	-0.39(-1.81%)
Dec 04, 2009	21.66	21.95	21.37	21.68	1,244,802	+0.31(+1.47%)
Dec 03, 2009	21.95	22.01	21.30	21.37	1,069,799	-0.37(-1.68%)
Dec 02, 2009	21.32	21.99	21.32	21.73	2,325,963	+0.44(+2.08%)
Dec 01, 2009	20.30	21.32	20.30	21.29	1,914,677	+1.17(+5.84%)
Nov 30, 2009	20.02	20.42	19.79	20.12	979,485	+0.15(+0.77%)
Nov 27, 2009	19.95	20.39	19.52	19.96	681,824	-0.71(-3.42%)
Nov 25, 2009	20.44	20.67	20.08	20.67	503,708	+0.21(+1.04%)
Nov 24, 2009	20.73	20.73	20.11	20.46	545,861	-0.14(-0.70%)
Nov 23, 2009	20.84	21.27	20.47	20.60	1,235,594	+0.14(+0.67%)
Nov 20, 2009	20.57	20.70	20.24	20.46	816,487	-0.37(-1.76%)
Nov 19, 2009	20.79	21.20	20.67	20.83	1,502,633	-0.09(-0.45%)
Nov 18, 2009	20.35	20.98	20.35	20.92	1,357,199	+0.41(+1.99%)
Nov 17, 2009	20.73	20.81	20.36	20.52	1,861,265	-0.30(-1.43%)
Nov 16, 2009	20.43	20.86	20.38	20.81	1,362,383	+0.53(+2.60%)
Nov 13, 2009	20.14	20.65	19.84	20.29	1,331,943	-0.02(-0.08%)
Nov 12, 2009	20.59	20.92	20.13	20.30	1,366,591	-0.35(-1.69%)
Nov 11, 2009	20.81	21.32	20.64	20.65	1,268,140	+0.01(+0.04%)
Nov 10, 2009	20.41	20.97	20.17	20.64	1,011,052	+0.14(+0.66%)
Nov 09, 2009	20.46	20.82	20.24	20.51	1,365,223	+0.46(+2.29%)
Nov 06, 2009	19.30	20.37	19.13	20.05	1,911,901	+0.86(+4.48%)
Nov 05, 2009	19.28	20.01	19.13	19.19	1,646,784	+0.19(+0.99%)
Nov 04, 2009	19.36	19.99	18.96	19.00	2,008,071	-0.26(-1.33%)
Nov 03, 2009	18.16	19.43	17.86	19.26	2,261,806	+0.83(+4.53%)

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.