Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	20.06	20.23	19.77	19.81	8,262,039	+0.22(+1.10%)
Jan 28, 2010	20.13	20.14	19.54	19.59	9,163,970	-0.80(-3.93%)
Jan 27, 2010	20.31	20.44	20.25	20.39	2,882,431	-0.12(-0.58%)
Jan 26, 2010	20.48	20.69	20.41	20.51	3,632,305	+0.12(+0.58%)
Jan 25, 2010	20.54	20.56	20.39	20.39	2,137,513	-0.11(-0.53%)
Jan 22, 2010	20.74	20.86	20.49	20.50	3,258,678	-0.42(-2.01%)
Jan 21, 2010	21.48	21.52	20.81	20.92	3,802,201	-0.70(-3.26%)
Jan 20, 2010	21.98	22.02	21.39	21.63	6,416,741	-0.60(-2.71%)
Jan 19, 2010	21.86	22.26	21.86	22.23	3,266,484	+0.14(+0.63%)
Jan 15, 2010	22.29	22.09	22.09	22.09	2,142,410	-0.27(-1.20%)
Jan 14, 2010	22.15	22.38	22.11	22.36	2,433,432	+0.45(+2.06%)
Jan 13, 2010	21.88	21.97	21.77	21.91	2,280,295	+0.10(+0.44%)
Jan 12, 2010	21.67	21.89	21.63	21.81	1,459,989	-0.18(-0.81%)
Jan 11, 2010	21.98	22.03	21.89	21.99	1,208,677	+0.36(+1.67%)
Jan 08, 2010	21.51	21.64	21.37	21.63	1,575,587	+0.07(+0.32%)
Jan 07, 2010	21.43	21.60	21.36	21.56	2,583,003	-0.12(-0.55%)
Jan 06, 2010	21.59	21.67	21.42	21.67	2,792,834	-0.01(-0.05%)
Jan 05, 2010	21.74	21.80	21.58	21.68	2,355,268	-0.28(-1.27%)
Jan 04, 2010	21.71	22.06	21.71	21.96	3,670,635	+0.83(+3.95%)
Dec 31, 2009	21.45	21.13	21.13	21.13	798,943	-0.27(-1.26%)
Dec 30, 2009	21.35	21.44	21.25	21.40	1,303,331	-0.29(-1.34%)
Dec 29, 2009	21.95	21.95	21.63	21.69	1,077,672	-0.04(-0.17%)
Dec 28, 2009	21.76	21.78	21.59	21.73	1,188,853	+0.27(+1.28%)
Dec 24, 2009	21.59	21.59	21.39	21.45	476,821	+0.09(+0.43%)
Dec 23, 2009	21.64	21.64	21.34	21.36	1,308,894	+0.15(+0.71%)
Dec 22, 2009	21.35	21.43	21.17	21.21	2,609,386	+0.19(+0.90%)
Dec 21, 2009	20.95	21.21	20.95	21.02	5,015,455	-0.02(-0.10%)
Dec 18, 2009	21.27	21.30	20.94	21.04	3,554,431	+0.39(+1.90%)
Dec 17, 2009	20.88	20.89	20.58	20.65	3,206,458	-0.42(-1.99%)
Dec 16, 2009	21.23	21.34	21.04	21.07	2,718,506	+0.27(+1.29%)
Dec 15, 2009	20.78	20.96	20.71	20.80	2,138,927	-0.05(-0.26%)
Dec 14, 2009	20.87	20.91	20.80	20.86	1,614,551	+0.14(+0.68%)
Dec 11, 2009	20.92	20.92	20.66	20.72	3,170,046	-0.24(-1.13%)
Dec 10, 2009	20.94	21.03	20.80	20.95	1,810,622	+0.10(+0.49%)
Dec 09, 2009	20.86	20.96	20.64	20.85	2,203,870	+0.01(+0.05%)
Dec 08, 2009	20.81	20.87	20.62	20.84	3,976,761	-0.03(-0.13%)
Dec 07, 2009	20.90	21.06	20.86	20.87	2,183,675	-0.32(-1.52%)
Dec 04, 2009	21.55	21.67	21.09	21.19	3,940,399	-0.08(-0.35%)
Dec 03, 2009	21.42	21.52	21.26	21.27	2,103,724	-0.12(-0.58%)
Dec 02, 2009	21.31	21.50	21.25	21.39	2,942,191	+0.23(+1.09%)
Dec 01, 2009	20.99	21.21	20.94	21.16	2,962,634	+0.73(+3.58%)
Nov 30, 2009	20.39	20.64	20.30	20.43	1,584,792	-0.25(-1.22%)
Nov 27, 2009	20.28	20.83	20.27	20.68	1,135,960	-0.55(-2.61%)
Nov 25, 2009	21.13	21.27	20.99	21.23	1,997,894	+0.45(+2.15%)
Nov 24, 2009	20.81	20.87	20.62	20.79	1,792,830	+0.01(+0.03%)
Nov 23, 2009	20.87	20.96	20.73	20.78	2,246,027	+0.51(+2.52%)
Nov 20, 2009	20.02	20.28	19.97	20.27	2,039,714	-0.01(-0.03%)
Nov 19, 2009	20.34	20.34	20.02	20.28	1,964,070	-0.40(-1.93%)
Nov 18, 2009	20.67	20.74	20.51	20.67	1,083,327	-0.03(-0.13%)
Nov 17, 2009	20.71	20.74	20.53	20.70	1,727,245	-0.25(-1.21%)
Nov 16, 2009	20.73	21.02	20.73	20.95	3,358,099	+0.39(+1.88%)
Nov 13, 2009	20.41	20.61	20.26	20.57	2,575,294	+0.14(+0.68%)
Nov 12, 2009	20.62	20.73	20.39	20.43	1,995,422	-0.02(-0.11%)
Nov 11, 2009	20.41	20.56	20.30	20.45	2,598,926	+0.06(+0.29%)
Nov 10, 2009	20.36	20.49	20.25	20.39	1,500,698	-0.01(-0.05%)
Nov 09, 2009	20.26	20.44	20.23	20.40	2,445,651	+0.65(+3.30%)
Nov 06, 2009	19.49	19.76	19.46	19.75	2,390,972	-0.19(-0.95%)
Nov 05, 2009	19.93	20.05	19.83	19.94	1,833,674	+0.03(+0.16%)
Nov 04, 2009	19.81	20.10	19.75	19.90	2,346,643	+0.36(+1.84%)
Nov 03, 2009	19.39	19.54	19.28	19.54	4,159,542	-0.10(-0.49%)

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.