Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	21.90	22.05	21.22	21.25	5,288,449	-0.56(-2.57%)
Jan 28, 2010	22.17	22.50	21.62	21.81	3,902,810	-0.23(-1.04%)
Jan 27, 2010	22.26	22.37	21.69	22.04	4,638,425	-0.22(-0.99%)
Jan 26, 2010	22.10	22.52	22.10	22.26	4,135,626	-0.03(-0.13%)
Jan 25, 2010	22.10	22.45	22.10	22.29	4,378,032	+0.30(+1.36%)
Jan 22, 2010	22.48	22.50	21.94	21.99	7,053,772	-0.62(-2.74%)
Jan 21, 2010	22.77	23.06	22.40	22.61	7,143,200	-0.13(-0.57%)
Jan 20, 2010	22.85	22.94	22.68	22.74	6,680,978	-0.29(-1.26%)
Jan 19, 2010	22.19	23.06	22.16	23.03	5,971,956	+0.91(+4.11%)
Jan 15, 2010	22.37	22.12	22.12	22.12	4,823,000	-0.06(-0.27%)
Jan 14, 2010	22.00	22.28	21.79	22.18	4,696,624	+0.48(+2.21%)
Jan 13, 2010	21.49	21.76	21.42	21.70	5,286,508	+0.57(+2.70%)
Jan 12, 2010	20.96	21.39	20.85	21.13	5,282,658	+0.07(+0.33%)
Jan 11, 2010	21.08	21.23	20.98	21.06	3,912,363	+0.07(+0.33%)
Jan 08, 2010	20.87	21.00	20.75	20.99	2,826,939	+0.18(+0.86%)
Jan 07, 2010	20.64	20.81	20.53	20.81	2,971,611	+0.11(+0.53%)
Jan 06, 2010	20.60	20.81	20.60	20.70	3,617,695	+0.04(+0.19%)
Jan 05, 2010	20.85	20.89	20.30	20.66	4,640,568	-0.15(-0.72%)
Jan 04, 2010	20.66	20.81	20.61	20.81	3,100,883	+0.30(+1.46%)
Dec 31, 2009	20.63	20.51	20.51	20.51	1,293,300	-0.14(-0.68%)
Dec 30, 2009	20.47	20.78	20.47	20.65	1,941,774	+0.09(+0.44%)
Dec 29, 2009	20.56	20.69	20.51	20.56	1,659,087	+0.02(+0.10%)
Dec 28, 2009	20.58	20.66	20.44	20.54	1,384,965	-0.04(-0.19%)
Dec 24, 2009	20.47	20.67	20.47	20.58	904,797	+0.07(+0.34%)
Dec 23, 2009	20.41	20.54	20.41	20.51	1,584,206	+0.07(+0.34%)
Dec 22, 2009	20.50	20.53	20.29	20.44	2,004,273	+0.02(+0.10%)
Dec 21, 2009	20.25	20.53	20.25	20.42	2,258,230	+0.19(+0.94%)
Dec 18, 2009	20.40	20.57	20.19	20.23	4,338,517	-0.12(-0.59%)
Dec 17, 2009	20.39	20.52	20.30	20.35	2,057,682	-0.12(-0.59%)
Dec 16, 2009	20.58	20.72	20.28	20.47	2,948,727	+0.07(+0.34%)
Dec 15, 2009	20.64	20.66	20.38	20.40	4,180,407	-0.17(-0.83%)
Dec 14, 2009	20.67	20.67	20.52	20.57	2,891,641	+0.38(+1.88%)
Dec 11, 2009	20.21	20.25	20.02	20.19	2,113,297	+0.08(+0.40%)
Dec 10, 2009	19.72	20.15	19.72	20.11	2,997,653	+0.43(+2.18%)
Dec 09, 2009	19.56	19.73	19.50	19.68	2,976,175	+0.14(+0.72%)
Dec 08, 2009	19.50	19.68	19.34	19.54	2,578,532	-0.08(-0.41%)
Dec 07, 2009	19.62	19.82	19.59	19.62	2,329,475	+0.00(+0.00%)
Dec 04, 2009	19.71	19.88	19.48	19.62	3,813,860	+0.20(+1.03%)
Dec 03, 2009	19.54	19.74	19.41	19.42	2,642,387	-0.09(-0.46%)
Dec 02, 2009	19.62	19.68	19.43	19.51	2,574,845	-0.06(-0.31%)
Dec 01, 2009	19.41	19.63	19.41	19.57	2,438,842	+0.16(+0.82%)
Nov 30, 2009	19.38	19.55	19.19	19.41	2,536,153	+0.10(+0.52%)
Nov 27, 2009	19.24	19.43	19.10	19.31	1,779,266	-0.35(-1.78%)
Nov 25, 2009	19.51	19.67	19.42	19.66	1,792,040	+0.23(+1.18%)
Nov 24, 2009	19.36	19.44	19.15	19.43	2,461,371	+0.04(+0.21%)
Nov 23, 2009	19.32	19.67	19.32	19.39	3,647,309	+0.29(+1.52%)
Nov 20, 2009	19.06	19.18	18.90	19.10	2,824,138	+0.09(+0.47%)
Nov 19, 2009	19.20	19.20	18.83	19.01	3,344,474	-0.24(-1.25%)
Nov 18, 2009	19.40	19.45	19.14	19.25	1,879,575	-0.12(-0.62%)
Nov 17, 2009	19.37	19.45	19.14	19.37	2,798,969	-0.01(-0.05%)
Nov 16, 2009	19.20	19.50	19.02	19.38	3,223,185	+0.21(+1.10%)
Nov 13, 2009	19.03	19.25	18.92	19.17	3,096,508	+0.20(+1.05%)
Nov 12, 2009	19.17	19.33	18.93	18.97	3,211,771	-0.28(-1.45%)
Nov 11, 2009	19.44	19.55	19.15	19.25	2,924,169	-0.09(-0.47%)
Nov 10, 2009	19.43	19.48	19.21	19.34	3,641,949	-0.35(-1.78%)
Nov 09, 2009	19.57	19.70	19.34	19.69	3,927,474	+0.35(+1.81%)
Nov 06, 2009	19.13	19.41	19.09	19.34	2,540,333	+0.05(+0.26%)
Nov 05, 2009	19.71	19.74	19.15	19.29	4,641,935	-0.18(-0.92%)
Nov 04, 2009	19.48	19.77	19.33	19.47	3,908,296	+0.18(+0.93%)
Nov 03, 2009	19.10	19.33	18.91	19.29	3,427,902	+0.10(+0.52%)

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.