Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	21.53	21.71	21.34	21.39	4,048,393	-0.01(-0.07%)
Jan 28, 2010	21.81	21.81	21.22	21.41	4,083,945	-0.24(-1.09%)
Jan 27, 2010	21.60	21.83	21.26	21.64	7,278,899	+0.00(+0.00%)
Jan 26, 2010	21.64	22.21	21.51	21.64	6,194,124	-0.05(-0.23%)
Jan 25, 2010	21.68	21.89	21.39	21.69	5,787,985	+0.26(+1.23%)
Jan 22, 2010	22.04	22.19	21.38	21.43	9,876,398	-0.61(-2.76%)
Jan 21, 2010	22.27	22.46	21.75	22.04	6,856,760	-0.28(-1.25%)
Jan 20, 2010	22.32	22.32	21.94	22.31	5,004,868	-0.12(-0.54%)
Jan 19, 2010	22.01	22.46	21.87	22.44	4,209,592	+0.34(+1.55%)
Jan 15, 2010	22.56	22.09	22.09	22.09	6,571,146	-0.52(-2.31%)
Jan 14, 2010	22.41	22.68	22.19	22.61	4,713,396	+0.13(+0.57%)
Jan 13, 2010	22.29	22.64	22.29	22.49	4,920,927	+0.20(+0.90%)
Jan 12, 2010	22.47	22.68	22.23	22.29	7,491,271	-0.02(-0.10%)
Jan 11, 2010	22.40	22.47	22.19	22.31	3,033,468	+0.00(+0.00%)
Jan 08, 2010	22.08	22.36	22.01	22.31	3,927,076	+0.09(+0.42%)
Jan 07, 2010	22.05	22.27	21.88	22.21	5,169,183	+0.11(+0.52%)
Jan 06, 2010	22.09	22.14	21.94	22.10	4,756,317	+0.01(+0.03%)
Jan 05, 2010	21.79	22.14	21.54	22.09	7,474,282	+0.36(+1.64%)
Jan 04, 2010	21.70	21.81	21.51	21.73	3,681,036	+0.26(+1.23%)
Dec 31, 2009	21.83	21.47	21.47	21.47	2,861,637	-0.35(-1.60%)
Dec 30, 2009	21.54	21.86	21.53	21.82	2,603,602	+0.14(+0.66%)
Dec 29, 2009	21.76	21.80	21.54	21.68	3,478,514	-0.01(-0.07%)
Dec 28, 2009	21.60	21.69	21.48	21.69	2,991,308	+0.09(+0.40%)
Dec 24, 2009	21.56	21.75	21.53	21.61	1,559,888	+0.09(+0.40%)
Dec 23, 2009	21.14	21.55	21.05	21.52	4,730,629	+0.36(+1.69%)
Dec 22, 2009	20.95	21.29	20.91	21.16	4,277,500	+0.17(+0.82%)
Dec 21, 2009	20.69	21.10	20.69	20.99	5,747,381	+0.39(+1.91%)
Dec 18, 2009	20.28	20.63	20.28	20.60	9,318,932	+0.36(+1.80%)
Dec 17, 2009	20.33	20.47	20.16	20.23	5,878,805	-0.32(-1.57%)
Dec 16, 2009	20.39	20.59	20.33	20.56	5,468,742	+0.25(+1.23%)
Dec 15, 2009	20.33	20.45	20.21	20.31	4,342,949	-0.16(-0.77%)
Dec 14, 2009	20.49	20.52	20.38	20.46	6,438,368	+0.00(+0.00%)
Dec 11, 2009	20.08	20.46	19.99	20.46	7,252,795	+0.52(+2.62%)
Dec 10, 2009	19.99	19.99	19.83	19.94	5,902,602	+0.11(+0.58%)
Dec 09, 2009	19.81	19.87	19.67	19.83	6,810,794	+0.01(+0.04%)
Dec 08, 2009	20.08	20.15	19.81	19.82	7,341,415	-0.39(-1.94%)
Dec 07, 2009	20.36	20.54	20.18	20.21	4,246,662	-0.23(-1.12%)
Dec 04, 2009	20.41	20.51	19.95	20.44	7,180,884	+0.31(+1.53%)
Dec 03, 2009	20.46	20.58	20.10	20.13	4,754,831	-0.22(-1.09%)
Dec 02, 2009	20.41	20.61	20.31	20.36	4,161,508	-0.03(-0.14%)
Dec 01, 2009	20.56	20.56	20.30	20.38	5,405,542	+0.08(+0.39%)
Nov 30, 2009	20.24	20.35	19.95	20.31	7,983,655	+0.10(+0.50%)
Nov 27, 2009	20.31	20.48	20.06	20.21	3,071,782	-0.59(-2.85%)
Nov 25, 2009	20.73	20.90	20.58	20.80	6,416,269	+0.13(+0.62%)
Nov 24, 2009	20.77	20.85	20.56	20.67	5,242,557	-0.18(-0.85%)
Nov 23, 2009	20.94	20.97	20.66	20.85	5,618,668	+0.18(+0.86%)
Nov 20, 2009	20.27	20.78	20.23	20.67	6,813,547	+0.18(+0.87%)
Nov 19, 2009	20.61	20.71	20.24	20.49	4,960,775	-0.24(-1.16%)
Nov 18, 2009	20.73	20.76	20.51	20.73	4,662,467	+0.01(+0.03%)
Nov 17, 2009	20.83	20.89	20.56	20.73	3,912,696	-0.12(-0.58%)
Nov 16, 2009	20.66	21.02	20.62	20.85	6,623,193	+0.33(+1.59%)
Nov 13, 2009	20.51	20.63	20.28	20.52	6,064,811	+0.04(+0.17%)
Nov 12, 2009	20.82	20.83	20.44	20.49	6,132,363	-0.35(-1.70%)
Nov 11, 2009	20.96	21.01	20.71	20.84	7,003,137	+0.06(+0.27%)
Nov 10, 2009	20.90	20.96	20.57	20.78	7,408,216	-0.16(-0.78%)
Nov 09, 2009	20.57	20.95	20.47	20.95	8,623,853	+0.41(+2.00%)
Nov 06, 2009	20.30	20.68	20.28	20.54	4,914,446	+0.53(+2.66%)
Nov 05, 2009	20.71	20.80	19.63	20.00	15,088,022	-1.02(-4.86%)
Nov 04, 2009	21.34	21.56	20.95	21.02	6,896,856	-0.09(-0.40%)
Nov 03, 2009	20.93	21.18	20.71	21.11	4,952,132	+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.