Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	21.76	21.94	21.57	21.62	4,006,153	-0.01(-0.07%)
Jan 28, 2010	22.04	22.04	21.44	21.63	4,041,334	-0.24(-1.09%)
Jan 27, 2010	21.83	22.06	21.49	21.87	7,202,953	+0.00(+0.00%)
Jan 26, 2010	21.87	22.44	21.74	21.87	6,129,496	-0.05(-0.23%)
Jan 25, 2010	21.91	22.12	21.62	21.92	5,727,595	+0.27(+1.23%)
Jan 22, 2010	22.27	22.42	21.61	21.65	9,773,350	-0.61(-2.76%)
Jan 21, 2010	22.51	22.70	21.98	22.27	6,785,218	-0.28(-1.25%)
Jan 20, 2010	22.56	22.56	22.17	22.55	4,952,648	-0.12(-0.54%)
Jan 19, 2010	22.25	22.70	22.10	22.67	4,165,670	+0.35(+1.55%)
Jan 15, 2010	22.79	22.33	22.33	22.33	6,502,584	-0.53(-2.31%)
Jan 14, 2010	22.64	22.92	22.43	22.85	4,664,217	+0.13(+0.57%)
Jan 13, 2010	22.53	22.88	22.53	22.72	4,869,583	+0.20(+0.90%)
Jan 12, 2010	22.71	22.92	22.46	22.52	7,413,109	-0.02(-0.10%)
Jan 11, 2010	22.64	22.71	22.42	22.54	3,001,817	+0.00(+0.00%)
Jan 08, 2010	22.31	22.60	22.24	22.54	3,886,102	+0.09(+0.42%)
Jan 07, 2010	22.28	22.51	22.11	22.45	5,115,249	+0.12(+0.52%)
Jan 06, 2010	22.32	22.38	22.17	22.33	4,706,691	+0.01(+0.03%)
Jan 05, 2010	22.01	22.37	21.77	22.33	7,396,297	+0.36(+1.64%)
Jan 04, 2010	21.93	22.04	21.73	21.96	3,642,629	+0.27(+1.23%)
Dec 31, 2009	22.06	21.70	21.70	21.70	2,831,779	-0.35(-1.60%)
Dec 30, 2009	21.77	22.09	21.75	22.05	2,576,437	+0.14(+0.66%)
Dec 29, 2009	21.99	22.03	21.77	21.91	3,442,220	-0.01(-0.07%)
Dec 28, 2009	21.83	21.92	21.71	21.92	2,960,097	+0.09(+0.40%)
Dec 24, 2009	21.79	21.98	21.76	21.83	1,543,612	+0.09(+0.40%)
Dec 23, 2009	21.36	21.78	21.27	21.75	4,681,271	+0.36(+1.69%)
Dec 22, 2009	21.17	21.52	21.13	21.39	4,232,870	+0.17(+0.82%)
Dec 21, 2009	20.91	21.32	20.91	21.21	5,687,414	+0.40(+1.91%)
Dec 18, 2009	20.49	20.84	20.49	20.82	9,221,701	+0.37(+1.80%)
Dec 17, 2009	20.54	20.69	20.38	20.45	5,817,467	-0.33(-1.56%)
Dec 16, 2009	20.61	20.81	20.54	20.77	5,411,682	+0.25(+1.23%)
Dec 15, 2009	20.55	20.66	20.42	20.52	4,297,635	-0.16(-0.77%)
Dec 14, 2009	20.71	20.74	20.59	20.68	6,371,192	+0.00(+0.00%)
Dec 11, 2009	20.29	20.68	20.20	20.68	7,177,122	+0.53(+2.62%)
Dec 10, 2009	20.20	20.20	20.04	20.15	5,841,015	+0.12(+0.58%)
Dec 09, 2009	20.02	20.08	19.88	20.04	6,739,732	+0.01(+0.04%)
Dec 08, 2009	20.29	20.36	20.02	20.03	7,264,816	-0.40(-1.94%)
Dec 07, 2009	20.58	20.76	20.40	20.43	4,202,353	-0.23(-1.12%)
Dec 04, 2009	20.63	20.73	20.16	20.66	7,105,961	+0.31(+1.53%)
Dec 03, 2009	20.68	20.79	20.31	20.35	4,705,220	-0.22(-1.09%)
Dec 02, 2009	20.63	20.82	20.52	20.57	4,118,088	-0.03(-0.14%)
Dec 01, 2009	20.78	20.78	20.51	20.60	5,349,142	+0.08(+0.39%)
Nov 30, 2009	20.45	20.56	20.16	20.52	7,900,356	+0.10(+0.50%)
Nov 27, 2009	20.53	20.69	20.27	20.42	3,039,731	-0.60(-2.85%)
Nov 25, 2009	20.95	21.12	20.80	21.02	6,349,324	-0.01(-0.07%)
Nov 24, 2009	21.13	21.21	20.92	21.03	5,152,228	-0.18(-0.85%)
Nov 23, 2009	21.31	21.34	21.02	21.21	5,521,859	+0.18(+0.86%)
Nov 20, 2009	20.63	21.14	20.58	21.03	6,696,150	+0.18(+0.87%)
Nov 19, 2009	20.97	21.08	20.60	20.85	4,875,302	-0.25(-1.16%)
Nov 18, 2009	21.10	21.12	20.87	21.10	4,582,133	+0.01(+0.03%)
Nov 17, 2009	21.19	21.26	20.92	21.09	3,845,280	-0.12(-0.58%)
Nov 16, 2009	21.02	21.39	20.98	21.21	6,509,076	+0.33(+1.59%)
Nov 13, 2009	20.87	20.99	20.64	20.88	5,960,315	+0.04(+0.17%)
Nov 12, 2009	21.18	21.20	20.79	20.84	6,026,703	-0.36(-1.70%)
Nov 11, 2009	21.33	21.38	21.08	21.21	6,882,473	+0.06(+0.27%)
Nov 10, 2009	21.26	21.33	20.93	21.15	7,280,572	-0.17(-0.78%)
Nov 09, 2009	20.93	21.32	20.83	21.31	8,475,264	+0.42(+2.00%)
Nov 06, 2009	20.66	21.04	20.64	20.90	4,829,770	+0.54(+2.66%)
Nov 05, 2009	21.07	21.17	19.98	20.35	14,828,056	-1.04(-4.86%)
Nov 04, 2009	21.71	21.94	21.32	21.39	6,778,024	-0.09(-0.40%)
Nov 03, 2009	21.29	21.55	21.07	21.48	4,866,807	+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.