Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	21.88	22.87	21.75	21.77	5,981,430	+0.18(+0.85%)
Jan 28, 2010	21.79	21.88	21.59	21.59	3,845,195	-0.15(-0.68%)
Jan 27, 2010	21.74	21.81	21.31	21.73	3,583,509	-0.08(-0.35%)
Jan 26, 2010	21.82	22.05	21.69	21.81	2,164,386	-0.15(-0.67%)
Jan 25, 2010	22.30	22.55	21.86	21.96	3,452,955	-0.26(-1.19%)
Jan 22, 2010	22.74	22.74	22.19	22.22	2,639,246	-0.55(-2.41%)
Jan 21, 2010	23.01	23.21	22.69	22.77	3,706,208	-0.30(-1.32%)
Jan 20, 2010	23.10	23.11	22.83	23.07	3,618,784	-0.23(-0.98%)
Jan 19, 2010	23.01	23.35	22.99	23.30	3,074,764	+0.16(+0.68%)
Jan 15, 2010	23.46	23.14	23.14	23.14	4,531,727	-0.43(-1.81%)
Jan 14, 2010	23.32	23.60	23.12	23.57	3,575,070	+0.23(+1.00%)
Jan 13, 2010	23.04	23.38	22.98	23.34	6,124,194	+0.21(+0.92%)
Jan 12, 2010	22.82	23.13	22.76	23.12	4,263,211	+0.08(+0.35%)
Jan 11, 2010	22.80	23.12	22.77	23.04	2,649,276	+0.27(+1.20%)
Jan 08, 2010	22.11	22.78	21.94	22.77	2,892,788	+0.63(+2.87%)
Jan 07, 2010	21.74	22.39	21.74	22.13	2,587,191	+0.48(+2.20%)
Jan 06, 2010	21.40	21.69	21.27	21.66	2,446,238	+0.25(+1.19%)
Jan 05, 2010	21.45	21.48	21.30	21.40	1,679,894	-0.10(-0.47%)
Jan 04, 2010	21.28	21.50	21.13	21.50	2,455,839	+0.38(+1.80%)
Dec 31, 2009	21.40	21.12	21.12	21.12	1,467,763	-0.29(-1.35%)
Dec 30, 2009	21.28	21.50	21.26	21.41	1,164,979	+0.02(+0.07%)
Dec 29, 2009	21.63	21.63	21.37	21.40	1,146,563	-0.16(-0.73%)
Dec 28, 2009	21.64	21.70	21.40	21.55	1,412,196	-0.05(-0.21%)
Dec 24, 2009	21.32	21.68	21.32	21.60	744,073	+0.37(+1.75%)
Dec 23, 2009	21.11	21.28	20.97	21.23	1,460,725	+0.17(+0.82%)
Dec 22, 2009	20.82	21.12	20.78	21.06	1,868,285	+0.27(+1.29%)
Dec 21, 2009	20.75	20.89	20.71	20.79	1,849,984	+0.18(+0.89%)
Dec 18, 2009	20.84	20.94	20.42	20.61	3,704,033	-0.22(-1.05%)
Dec 17, 2009	20.79	21.01	20.72	20.82	1,868,464	-0.40(-1.89%)
Dec 16, 2009	21.12	21.30	20.97	21.22	2,027,676	+0.23(+1.09%)
Dec 15, 2009	20.99	21.10	20.85	21.00	2,073,096	-0.12(-0.58%)
Dec 14, 2009	21.03	21.15	20.99	21.12	2,440,285	+0.27(+1.29%)
Dec 11, 2009	20.88	20.96	20.72	20.85	1,330,645	+0.04(+0.20%)
Dec 10, 2009	20.92	21.04	20.76	20.81	1,469,240	+0.04(+0.20%)
Dec 09, 2009	20.79	20.83	20.45	20.77	2,112,998	-0.11(-0.53%)
Dec 08, 2009	21.10	21.12	20.73	20.88	1,604,018	-0.43(-2.02%)
Dec 07, 2009	21.16	21.52	21.15	21.31	2,105,114	+0.19(+0.91%)
Dec 04, 2009	21.13	21.35	20.76	21.12	1,420,052	+0.35(+1.69%)
Dec 03, 2009	20.98	21.20	20.75	20.77	1,243,322	-0.21(-0.99%)
Dec 02, 2009	21.04	21.21	20.83	20.98	2,174,945	+0.00(+0.00%)
Dec 01, 2009	20.89	21.21	20.84	20.98	2,668,875	+0.22(+1.08%)
Nov 30, 2009	20.51	20.80	20.40	20.75	2,996,183	+0.15(+0.74%)
Nov 27, 2009	20.38	20.87	20.38	20.60	756,819	-0.54(-2.55%)
Nov 25, 2009	21.17	21.18	21.01	21.14	1,296,856	-0.07(-0.31%)
Nov 24, 2009	21.27	21.35	20.93	21.20	2,335,333	+0.01(+0.05%)
Nov 23, 2009	21.38	21.64	21.11	21.19	2,058,523	+0.19(+0.92%)
Nov 20, 2009	20.83	21.14	20.80	21.00	1,569,850	-0.24(-1.15%)
Nov 19, 2009	21.47	21.47	20.99	21.24	1,785,967	-0.30(-1.39%)
Nov 18, 2009	21.53	21.65	21.32	21.54	1,819,804	-0.07(-0.31%)
Nov 17, 2009	21.64	21.88	21.45	21.61	2,565,639	-0.15(-0.70%)
Nov 16, 2009	21.07	21.81	21.06	21.76	3,515,814	+0.80(+3.83%)
Nov 13, 2009	20.84	21.07	20.72	20.96	2,253,727	+0.12(+0.56%)
Nov 12, 2009	20.99	21.23	20.76	20.84	2,470,830	-0.29(-1.39%)
Nov 11, 2009	21.22	21.35	20.95	21.14	2,115,230	+0.05(+0.24%)
Nov 10, 2009	20.97	21.12	20.85	21.09	2,800,926	+0.09(+0.41%)
Nov 09, 2009	20.54	21.03	20.45	21.00	3,990,478	+0.63(+3.12%)
Nov 06, 2009	20.33	20.52	20.27	20.37	3,208,039	-0.01(-0.03%)
Nov 05, 2009	19.81	20.39	19.81	20.37	3,020,632	+0.73(+3.69%)
Nov 04, 2009	19.80	20.14	19.62	19.65	3,715,462	+0.02(+0.08%)
Nov 03, 2009	19.11	19.73	19.11	19.63	3,014,407	+0.28(+1.44%)

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.