Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	22.25	22.62	21.73	21.75	3,778,215	-0.32(-1.43%)
Jan 28, 2010	22.64	22.70	21.86	22.06	2,537,521	-0.42(-1.87%)
Jan 27, 2010	22.55	22.59	22.07	22.48	4,398,492	-0.14(-0.63%)
Jan 26, 2010	22.46	22.86	22.38	22.63	2,676,170	+0.06(+0.27%)
Jan 25, 2010	22.79	22.95	22.30	22.57	3,002,588	+0.10(+0.46%)
Jan 22, 2010	22.73	23.01	22.41	22.46	3,526,488	-0.39(-1.69%)
Jan 21, 2010	23.93	24.02	22.84	22.85	3,181,001	-1.09(-4.57%)
Jan 20, 2010	24.14	24.30	23.78	23.94	2,324,419	-0.40(-1.65%)
Jan 19, 2010	23.73	24.36	23.68	24.35	1,487,811	+0.62(+2.59%)
Jan 15, 2010	23.89	23.73	23.73	23.73	2,463,237	-0.15(-0.62%)
Jan 14, 2010	23.96	24.03	23.66	23.88	1,433,260	-0.23(-0.95%)
Jan 13, 2010	23.92	24.17	23.64	24.11	1,335,414	+0.22(+0.91%)
Jan 12, 2010	23.96	24.17	23.59	23.89	1,667,020	-0.28(-1.17%)
Jan 11, 2010	24.03	24.22	23.83	24.17	2,051,286	+0.16(+0.66%)
Jan 08, 2010	24.09	24.20	23.79	24.01	2,406,257	-0.22(-0.92%)
Jan 07, 2010	24.25	24.30	23.82	24.24	2,609,567	-0.11(-0.45%)
Jan 06, 2010	24.13	24.62	23.93	24.35	4,140,883	-0.27(-1.11%)
Jan 05, 2010	24.11	24.63	23.79	24.62	3,167,508	+0.51(+2.12%)
Jan 04, 2010	23.89	24.19	23.65	24.11	3,365,863	+0.62(+2.64%)
Dec 31, 2009	23.93	23.49	23.49	23.49	1,289,479	-0.39(-1.64%)
Dec 30, 2009	23.71	23.88	23.62	23.88	1,188,545	-0.07(-0.30%)
Dec 29, 2009	23.94	24.04	23.73	23.95	1,396,176	+0.15(+0.64%)
Dec 28, 2009	24.06	24.13	23.61	23.80	1,143,952	-0.24(-1.00%)
Dec 24, 2009	23.95	24.08	23.88	24.04	532,114	+0.16(+0.66%)
Dec 23, 2009	23.90	23.94	23.52	23.88	1,535,855	+0.14(+0.57%)
Dec 22, 2009	23.46	23.79	23.40	23.74	2,463,286	+0.27(+1.16%)
Dec 21, 2009	23.31	23.65	23.30	23.47	2,037,133	+0.17(+0.72%)
Dec 18, 2009	23.28	23.59	23.03	23.30	4,052,148	-0.10(-0.44%)
Dec 17, 2009	23.75	23.93	23.40	23.40	2,852,015	-0.96(-3.95%)
Dec 16, 2009	23.92	24.42	23.82	24.37	7,407,189	+0.90(+3.83%)
Dec 15, 2009	25.27	25.48	23.25	23.47	17,011,228	+0.33(+1.41%)
Dec 14, 2009	23.09	23.19	23.03	23.14	1,718,658	+0.26(+1.12%)
Dec 11, 2009	22.64	22.92	22.49	22.89	1,716,255	+0.38(+1.67%)
Dec 10, 2009	22.92	22.97	22.44	22.51	1,938,780	-0.28(-1.24%)
Dec 09, 2009	22.65	22.89	22.38	22.79	2,129,847	+0.19(+0.82%)
Dec 08, 2009	23.05	23.07	22.47	22.61	2,167,703	-0.38(-1.63%)
Dec 07, 2009	23.04	23.26	22.86	22.98	2,595,730	-0.17(-0.75%)
Dec 04, 2009	23.12	23.68	22.75	23.16	3,546,668	+0.21(+0.93%)
Dec 03, 2009	23.11	23.96	22.89	22.95	6,859,810	+0.39(+1.71%)
Dec 02, 2009	21.88	22.64	21.88	22.56	3,545,143	+0.52(+2.35%)
Dec 01, 2009	21.28	22.11	21.28	22.04	5,301,580	+0.84(+3.98%)
Nov 30, 2009	20.48	21.23	20.24	21.20	4,280,366	+0.68(+3.32%)
Nov 27, 2009	20.53	20.68	20.33	20.52	1,438,842	-0.63(-2.96%)
Nov 25, 2009	20.93	21.34	20.80	21.14	1,507,673	+0.01(+0.05%)
Nov 24, 2009	21.30	21.41	20.82	21.13	2,999,798	-0.16(-0.74%)
Nov 23, 2009	21.00	21.47	20.91	21.29	3,214,473	+0.68(+3.30%)
Nov 20, 2009	20.90	21.09	20.42	20.61	3,640,139	-0.50(-2.37%)
Nov 19, 2009	21.20	21.26	20.87	21.11	2,633,206	-0.35(-1.62%)
Nov 18, 2009	21.55	21.57	21.09	21.46	2,296,174	-0.09(-0.40%)
Nov 17, 2009	21.51	21.61	21.18	21.55	2,214,068	-0.01(-0.03%)
Nov 16, 2009	21.01	21.64	21.01	21.55	3,035,461	+0.67(+3.21%)
Nov 13, 2009	20.82	21.02	20.65	20.88	1,935,193	+0.13(+0.63%)
Nov 12, 2009	21.11	21.29	20.65	20.75	2,384,615	-0.42(-2.01%)
Nov 11, 2009	21.33	21.50	20.97	21.18	2,175,545	+0.05(+0.26%)
Nov 10, 2009	21.02	21.19	20.74	21.12	2,238,492	-0.01(-0.05%)
Nov 09, 2009	20.55	21.16	20.55	21.13	2,366,050	+0.65(+3.19%)
Nov 06, 2009	20.27	20.68	20.03	20.48	2,788,988	+0.07(+0.35%)
Nov 05, 2009	20.07	20.71	20.07	20.41	4,095,817	+0.51(+2.57%)
Nov 04, 2009	20.16	20.64	19.84	19.90	3,806,081	-0.11(-0.54%)
Nov 03, 2009	19.80	20.18	19.71	20.01	4,163,412	+0.05(+0.25%)

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.