Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	22.05	22.43	21.81	21.98	1,228,349	+0.10(+0.47%)
Jan 28, 2010	21.58	22.61	21.29	21.88	2,236,310	+0.30(+1.39%)
Jan 27, 2010	20.70	21.78	20.33	21.58	1,618,134	+0.81(+3.91%)
Jan 26, 2010	19.96	20.94	19.90	20.77	1,336,208	+0.86(+4.34%)
Jan 25, 2010	19.90	20.10	19.27	19.90	721,960	+0.27(+1.39%)
Jan 22, 2010	20.85	20.85	19.51	19.63	1,164,835	-1.17(-5.63%)
Jan 21, 2010	21.55	21.60	20.78	20.80	1,282,199	-0.73(-3.37%)
Jan 20, 2010	21.70	21.76	21.33	21.53	467,457	-0.30(-1.37%)
Jan 19, 2010	21.45	21.88	21.38	21.82	461,464	+0.26(+1.23%)
Jan 15, 2010	21.64	21.56	21.56	21.56	970,060	-0.27(-1.25%)
Jan 14, 2010	21.80	21.96	21.57	21.83	803,046	-0.13(-0.58%)
Jan 13, 2010	21.97	22.05	21.63	21.96	467,470	+0.03(+0.16%)
Jan 12, 2010	22.33	22.33	21.87	21.93	609,301	-0.58(-2.58%)
Jan 11, 2010	22.72	22.72	22.33	22.51	441,820	-0.02(-0.08%)
Jan 08, 2010	22.35	22.72	22.32	22.52	532,104	-0.03(-0.11%)
Jan 07, 2010	22.23	22.92	22.23	22.55	765,127	+0.38(+1.70%)
Jan 06, 2010	22.22	22.52	22.11	22.17	639,343	-0.13(-0.57%)
Jan 05, 2010	22.22	22.33	21.77	22.30	818,218	+0.09(+0.38%)
Jan 04, 2010	22.03	22.30	22.00	22.22	887,798	+0.32(+1.44%)
Dec 31, 2009	22.25	21.90	21.90	21.90	235,900	-0.27(-1.23%)
Dec 30, 2009	22.26	22.59	22.10	22.17	581,154	-0.15(-0.65%)
Dec 29, 2009	22.39	22.52	22.24	22.32	356,016	-0.01(-0.04%)
Dec 28, 2009	22.73	22.82	22.23	22.33	319,707	-0.36(-1.58%)
Dec 24, 2009	22.66	22.88	22.62	22.69	176,890	+0.05(+0.23%)
Dec 23, 2009	22.64	22.89	22.42	22.64	785,583	+0.03(+0.15%)
Dec 22, 2009	22.46	22.64	22.25	22.60	721,900	+0.21(+0.92%)
Dec 21, 2009	22.75	22.88	22.19	22.40	1,112,900	-0.32(-1.39%)
Dec 18, 2009	22.46	22.72	22.16	22.71	1,468,851	+0.32(+1.45%)
Dec 17, 2009	22.03	22.45	21.61	22.39	1,771,472	-0.18(-0.79%)
Dec 16, 2009	22.05	22.80	21.78	22.57	2,242,763	+0.76(+3.49%)
Dec 15, 2009	21.63	22.00	21.47	21.81	1,428,063	+0.15(+0.67%)
Dec 14, 2009	21.48	21.67	21.44	21.66	444,449	+0.52(+2.46%)
Dec 11, 2009	21.02	21.23	20.79	21.14	945,330	+0.32(+1.52%)
Dec 10, 2009	21.36	21.36	20.75	20.82	767,476	-0.33(-1.57%)
Dec 09, 2009	20.99	21.35	20.63	21.16	1,356,368	+0.18(+0.86%)
Dec 08, 2009	21.05	21.18	20.70	20.98	1,154,496	-0.38(-1.80%)
Dec 07, 2009	21.73	21.86	21.30	21.36	700,491	-0.39(-1.81%)
Dec 04, 2009	21.73	22.02	21.44	21.76	1,240,593	+0.32(+1.47%)
Dec 03, 2009	22.03	22.08	21.37	21.44	1,066,182	-0.37(-1.68%)
Dec 02, 2009	21.39	22.06	21.39	21.81	2,318,099	+0.44(+2.08%)
Dec 01, 2009	20.37	21.40	20.37	21.36	1,908,203	+1.18(+5.84%)
Nov 30, 2009	20.09	20.49	19.86	20.18	976,173	+0.15(+0.77%)
Nov 27, 2009	20.02	20.46	19.59	20.03	679,518	-0.71(-3.42%)
Nov 25, 2009	20.51	20.74	20.15	20.74	502,005	+0.21(+1.04%)
Nov 24, 2009	20.80	20.80	20.18	20.53	544,015	-0.15(-0.70%)
Nov 23, 2009	20.91	21.35	20.54	20.67	1,231,417	+0.14(+0.67%)
Nov 20, 2009	20.64	20.77	20.31	20.53	813,726	-0.37(-1.76%)
Nov 19, 2009	20.86	21.27	20.74	20.90	1,497,552	-0.09(-0.45%)
Nov 18, 2009	20.42	21.06	20.41	21.00	1,352,610	+0.41(+1.99%)
Nov 17, 2009	20.80	20.88	20.43	20.59	1,854,971	-0.30(-1.43%)
Nov 16, 2009	20.50	20.93	20.45	20.88	1,357,776	+0.53(+2.60%)
Nov 13, 2009	20.21	20.72	19.91	20.36	1,327,439	-0.02(-0.08%)
Nov 12, 2009	20.66	21.00	20.20	20.37	1,361,971	-0.35(-1.69%)
Nov 11, 2009	20.88	21.40	20.71	20.72	1,263,853	+0.01(+0.04%)
Nov 10, 2009	20.47	21.04	20.24	20.71	1,007,633	+0.14(+0.66%)
Nov 09, 2009	20.53	20.89	20.31	20.58	1,360,607	+0.46(+2.29%)
Nov 06, 2009	19.36	20.44	19.19	20.12	1,905,437	+0.86(+4.48%)
Nov 05, 2009	19.35	20.07	19.19	19.25	1,641,216	+0.19(+0.99%)
Nov 04, 2009	19.42	20.06	19.02	19.07	2,001,281	-0.26(-1.33%)
Nov 03, 2009	18.22	19.50	17.92	19.32	2,254,158	+0.84(+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.