Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	21.52	21.70	21.33	21.38	4,050,606	-0.01(-0.07%)
Jan 28, 2010	21.80	21.80	21.21	21.39	4,086,177	-0.24(-1.09%)
Jan 27, 2010	21.59	21.82	21.25	21.63	7,282,878	+0.00(+0.00%)
Jan 26, 2010	21.63	22.19	21.50	21.63	6,197,510	-0.05(-0.23%)
Jan 25, 2010	21.67	21.88	21.38	21.68	5,791,149	+0.26(+1.23%)
Jan 22, 2010	22.02	22.17	21.37	21.42	9,881,796	-0.61(-2.76%)
Jan 21, 2010	22.26	22.45	21.74	22.02	6,860,508	-0.28(-1.25%)
Jan 20, 2010	22.31	22.31	21.92	22.30	5,007,603	-0.12(-0.54%)
Jan 19, 2010	22.00	22.45	21.86	22.42	4,211,893	+0.34(+1.55%)
Jan 15, 2010	22.54	22.08	22.08	22.08	6,574,738	-0.52(-2.31%)
Jan 14, 2010	22.39	22.67	22.18	22.60	4,715,972	+0.13(+0.57%)
Jan 13, 2010	22.28	22.63	22.28	22.47	4,923,617	+0.20(+0.90%)
Jan 12, 2010	22.46	22.67	22.22	22.27	7,495,366	-0.02(-0.10%)
Jan 11, 2010	22.39	22.46	22.17	22.29	3,035,126	+0.00(+0.00%)
Jan 08, 2010	22.07	22.35	21.99	22.29	3,929,222	+0.09(+0.42%)
Jan 07, 2010	22.04	22.26	21.87	22.20	5,172,008	+0.11(+0.52%)
Jan 06, 2010	22.07	22.13	21.92	22.09	4,758,917	+0.01(+0.03%)
Jan 05, 2010	21.77	22.12	21.53	22.08	7,478,367	+0.36(+1.64%)
Jan 04, 2010	21.69	21.79	21.49	21.72	3,683,048	+0.26(+1.23%)
Dec 31, 2009	21.82	21.46	21.46	21.46	2,863,201	-0.35(-1.60%)
Dec 30, 2009	21.53	21.84	21.52	21.81	2,605,026	+0.14(+0.66%)
Dec 29, 2009	21.75	21.79	21.53	21.67	3,480,415	-0.01(-0.07%)
Dec 28, 2009	21.59	21.68	21.47	21.68	2,992,943	+0.09(+0.40%)
Dec 24, 2009	21.55	21.74	21.52	21.59	1,560,740	+0.09(+0.40%)
Dec 23, 2009	21.13	21.54	21.04	21.51	4,733,215	+0.36(+1.69%)
Dec 22, 2009	20.94	21.28	20.89	21.15	4,279,838	+0.17(+0.82%)
Dec 21, 2009	20.68	21.09	20.68	20.98	5,750,523	+0.39(+1.91%)
Dec 18, 2009	20.27	20.62	20.27	20.59	9,324,026	+0.36(+1.80%)
Dec 17, 2009	20.32	20.46	20.15	20.22	5,882,019	-0.32(-1.56%)
Dec 16, 2009	20.38	20.58	20.32	20.54	5,471,731	+0.25(+1.23%)
Dec 15, 2009	20.32	20.44	20.19	20.29	4,345,322	-0.16(-0.77%)
Dec 14, 2009	20.48	20.51	20.37	20.45	6,441,888	+0.00(+0.00%)
Dec 11, 2009	20.07	20.45	19.98	20.45	7,256,760	+0.52(+2.62%)
Dec 10, 2009	19.98	19.98	19.82	19.93	5,905,828	+0.11(+0.58%)
Dec 09, 2009	19.80	19.86	19.66	19.82	6,814,517	+0.01(+0.04%)
Dec 08, 2009	20.07	20.14	19.80	19.81	7,345,428	-0.39(-1.94%)
Dec 07, 2009	20.35	20.53	20.17	20.20	4,248,983	-0.23(-1.12%)
Dec 04, 2009	20.40	20.50	19.94	20.43	7,184,810	+0.31(+1.53%)
Dec 03, 2009	20.45	20.57	20.09	20.12	4,757,430	-0.22(-1.09%)
Dec 02, 2009	20.40	20.59	20.29	20.34	4,163,783	-0.03(-0.14%)
Dec 01, 2009	20.55	20.55	20.29	20.37	5,408,496	+0.08(+0.39%)
Nov 30, 2009	20.23	20.34	19.94	20.29	7,988,019	+0.10(+0.50%)
Nov 27, 2009	20.30	20.47	20.05	20.19	3,073,461	-0.59(-2.85%)
Nov 25, 2009	20.72	20.89	20.57	20.79	6,419,776	+0.13(+0.62%)
Nov 24, 2009	20.76	20.84	20.55	20.66	5,245,422	-0.18(-0.85%)
Nov 23, 2009	20.93	20.96	20.64	20.84	5,621,739	+0.18(+0.86%)
Nov 20, 2009	20.26	20.77	20.22	20.66	6,817,270	+0.18(+0.87%)
Nov 19, 2009	20.59	20.70	20.23	20.48	4,963,486	-0.24(-1.16%)
Nov 18, 2009	20.72	20.74	20.50	20.72	4,665,015	+0.01(+0.03%)
Nov 17, 2009	20.81	20.88	20.55	20.72	3,914,834	-0.12(-0.58%)
Nov 16, 2009	20.64	21.01	20.61	20.84	6,626,813	+0.33(+1.59%)
Nov 13, 2009	20.50	20.62	20.27	20.51	6,068,125	+0.04(+0.17%)
Nov 12, 2009	20.81	20.82	20.42	20.47	6,135,714	-0.35(-1.70%)
Nov 11, 2009	20.95	21.00	20.70	20.83	7,006,963	+0.06(+0.27%)
Nov 10, 2009	20.89	20.95	20.56	20.77	7,412,264	-0.16(-0.78%)
Nov 09, 2009	20.56	20.94	20.46	20.94	8,628,565	+0.41(+2.00%)
Nov 06, 2009	20.29	20.67	20.27	20.52	4,917,131	+0.53(+2.66%)
Nov 05, 2009	20.69	20.79	19.62	19.99	15,096,267	-1.02(-4.86%)
Nov 04, 2009	21.33	21.55	20.94	21.01	6,900,625	-0.09(-0.40%)
Nov 03, 2009	20.91	21.17	20.69	21.10	4,954,838	+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.