Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	21.88	22.87	21.76	21.77	5,980,356	+0.18(+0.85%)
Jan 28, 2010	21.80	21.88	21.59	21.59	3,844,505	-0.15(-0.68%)
Jan 27, 2010	21.74	21.81	21.31	21.74	3,582,866	-0.08(-0.35%)
Jan 26, 2010	21.83	22.06	21.69	21.81	2,163,998	-0.15(-0.67%)
Jan 25, 2010	22.30	22.56	21.87	21.96	3,452,335	-0.26(-1.19%)
Jan 22, 2010	22.74	22.74	22.19	22.22	2,638,772	-0.55(-2.41%)
Jan 21, 2010	23.02	23.21	22.70	22.77	3,705,542	-0.30(-1.32%)
Jan 20, 2010	23.10	23.11	22.83	23.08	3,618,134	-0.23(-0.98%)
Jan 19, 2010	23.02	23.36	22.99	23.30	3,074,212	+0.16(+0.68%)
Jan 15, 2010	23.47	23.15	23.15	23.15	4,530,913	-0.43(-1.81%)
Jan 14, 2010	23.33	23.60	23.13	23.57	3,574,428	+0.23(+1.00%)
Jan 13, 2010	23.05	23.39	22.99	23.34	6,123,094	+0.21(+0.92%)
Jan 12, 2010	22.83	23.13	22.76	23.13	4,262,446	+0.08(+0.35%)
Jan 11, 2010	22.81	23.13	22.77	23.05	2,648,800	+0.27(+1.20%)
Jan 08, 2010	22.12	22.78	21.94	22.77	2,892,268	+0.63(+2.87%)
Jan 07, 2010	21.75	22.40	21.75	22.14	2,586,727	+0.48(+2.20%)
Jan 06, 2010	21.40	21.69	21.27	21.66	2,445,799	+0.25(+1.19%)
Jan 05, 2010	21.46	21.48	21.30	21.41	1,679,593	-0.10(-0.47%)
Jan 04, 2010	21.28	21.51	21.14	21.51	2,455,398	+0.38(+1.80%)
Dec 31, 2009	21.40	21.13	21.13	21.13	1,467,499	-0.29(-1.35%)
Dec 30, 2009	21.28	21.50	21.26	21.42	1,164,770	+0.02(+0.07%)
Dec 29, 2009	21.63	21.63	21.37	21.40	1,146,357	-0.16(-0.73%)
Dec 28, 2009	21.64	21.71	21.41	21.56	1,411,943	-0.05(-0.21%)
Dec 24, 2009	21.32	21.68	21.32	21.60	743,940	+0.37(+1.75%)
Dec 23, 2009	21.11	21.28	20.97	21.23	1,460,462	+0.17(+0.82%)
Dec 22, 2009	20.82	21.13	20.79	21.06	1,867,949	+0.27(+1.29%)
Dec 21, 2009	20.76	20.90	20.71	20.79	1,849,652	+0.18(+0.89%)
Dec 18, 2009	20.84	20.94	20.42	20.61	3,703,368	-0.22(-1.05%)
Dec 17, 2009	20.79	21.02	20.73	20.83	1,868,128	-0.40(-1.89%)
Dec 16, 2009	21.13	21.30	20.97	21.23	2,027,312	+0.23(+1.09%)
Dec 15, 2009	20.99	21.10	20.86	21.00	2,072,723	-0.12(-0.58%)
Dec 14, 2009	21.03	21.15	21.00	21.12	2,439,847	+0.27(+1.29%)
Dec 11, 2009	20.89	20.96	20.72	20.85	1,330,406	+0.04(+0.20%)
Dec 10, 2009	20.92	21.04	20.77	20.81	1,468,977	+0.04(+0.20%)
Dec 09, 2009	20.80	20.83	20.46	20.77	2,112,618	-0.11(-0.53%)
Dec 08, 2009	21.10	21.13	20.74	20.88	1,603,730	-0.43(-2.02%)
Dec 07, 2009	21.16	21.53	21.16	21.31	2,104,736	+0.19(+0.91%)
Dec 04, 2009	21.14	21.36	20.77	21.12	1,419,797	+0.35(+1.69%)
Dec 03, 2009	20.98	21.20	20.76	20.77	1,243,099	-0.21(-0.99%)
Dec 02, 2009	21.05	21.21	20.83	20.98	2,174,554	+0.00(+0.00%)
Dec 01, 2009	20.90	21.22	20.84	20.98	2,668,395	+0.22(+1.08%)
Nov 30, 2009	20.51	20.80	20.41	20.76	2,995,645	+0.15(+0.74%)
Nov 27, 2009	20.39	20.87	20.39	20.60	756,683	-0.54(-2.55%)
Nov 25, 2009	21.17	21.19	21.02	21.14	1,296,623	-0.07(-0.31%)
Nov 24, 2009	21.27	21.36	20.93	21.21	2,334,914	+0.01(+0.05%)
Nov 23, 2009	21.39	21.64	21.11	21.20	2,058,153	+0.19(+0.92%)
Nov 20, 2009	20.84	21.15	20.80	21.00	1,569,569	-0.24(-1.15%)
Nov 19, 2009	21.48	21.48	20.99	21.25	1,785,646	-0.30(-1.39%)
Nov 18, 2009	21.53	21.65	21.32	21.55	1,819,477	-0.07(-0.31%)
Nov 17, 2009	21.64	21.88	21.45	21.61	2,565,178	-0.15(-0.70%)
Nov 16, 2009	21.07	21.81	21.07	21.77	3,515,183	+0.80(+3.83%)
Nov 13, 2009	20.85	21.08	20.73	20.96	2,253,322	+0.12(+0.56%)
Nov 12, 2009	20.99	21.24	20.77	20.85	2,470,386	-0.29(-1.39%)
Nov 11, 2009	21.22	21.35	20.95	21.14	2,114,850	+0.05(+0.24%)
Nov 10, 2009	20.97	21.13	20.85	21.09	2,800,423	+0.09(+0.41%)
Nov 09, 2009	20.54	21.03	20.45	21.00	3,989,762	+0.63(+3.12%)
Nov 06, 2009	20.33	20.53	20.27	20.37	3,207,463	-0.01(-0.03%)
Nov 05, 2009	19.81	20.40	19.81	20.38	3,020,089	+0.73(+3.70%)
Nov 04, 2009	19.80	20.15	19.62	19.65	3,714,795	+0.02(+0.08%)
Nov 03, 2009	19.12	19.74	19.12	19.63	3,013,865	+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.