Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	21.63	21.81	21.43	21.49	4,030,820	-0.01(-0.07%)
Jan 28, 2010	21.91	21.91	21.31	21.50	4,066,218	-0.24(-1.09%)
Jan 27, 2010	21.69	21.92	21.36	21.74	7,247,304	+0.00(+0.00%)
Jan 26, 2010	21.74	22.30	21.61	21.74	6,167,238	-0.05(-0.23%)
Jan 25, 2010	21.77	21.99	21.49	21.79	5,762,862	+0.27(+1.23%)
Jan 22, 2010	22.13	22.28	21.48	21.52	9,833,528	-0.61(-2.76%)
Jan 21, 2010	22.37	22.56	21.84	22.13	6,826,997	-0.28(-1.25%)
Jan 20, 2010	22.42	22.42	22.03	22.41	4,983,144	-0.12(-0.54%)
Jan 19, 2010	22.11	22.56	21.97	22.53	4,191,320	+0.34(+1.55%)
Jan 15, 2010	22.66	22.19	22.19	22.19	6,542,623	-0.52(-2.31%)
Jan 14, 2010	22.50	22.78	22.29	22.71	4,692,937	+0.13(+0.57%)
Jan 13, 2010	22.39	22.74	22.39	22.58	4,899,567	+0.20(+0.90%)
Jan 12, 2010	22.57	22.78	22.32	22.38	7,458,755	-0.02(-0.10%)
Jan 11, 2010	22.50	22.57	22.28	22.40	3,020,301	+0.00(+0.00%)
Jan 08, 2010	22.17	22.46	22.10	22.40	3,910,030	+0.09(+0.42%)
Jan 07, 2010	22.15	22.37	21.97	22.31	5,146,745	+0.11(+0.52%)
Jan 06, 2010	22.18	22.24	22.03	22.20	4,735,671	+0.01(+0.03%)
Jan 05, 2010	21.88	22.23	21.64	22.19	7,441,839	+0.36(+1.64%)
Jan 04, 2010	21.79	21.90	21.60	21.83	3,665,058	+0.27(+1.23%)
Dec 31, 2009	21.92	21.56	21.56	21.56	2,849,215	-0.35(-1.61%)
Dec 30, 2009	21.64	21.95	21.62	21.92	2,592,301	+0.14(+0.66%)
Dec 29, 2009	21.86	21.89	21.64	21.77	3,463,415	-0.01(-0.07%)
Dec 28, 2009	21.69	21.79	21.58	21.79	2,978,324	+0.09(+0.40%)
Dec 24, 2009	21.66	21.84	21.63	21.70	1,553,117	+0.09(+0.40%)
Dec 23, 2009	21.23	21.64	21.14	21.61	4,710,095	+0.36(+1.69%)
Dec 22, 2009	21.04	21.38	21.00	21.26	4,258,933	+0.17(+0.82%)
Dec 21, 2009	20.78	21.19	20.78	21.08	5,722,434	+0.39(+1.91%)
Dec 18, 2009	20.37	20.72	20.37	20.69	9,278,482	+0.37(+1.80%)
Dec 17, 2009	20.42	20.56	20.25	20.32	5,853,288	-0.32(-1.57%)
Dec 16, 2009	20.48	20.68	20.42	20.65	5,445,004	+0.25(+1.23%)
Dec 15, 2009	20.42	20.54	20.29	20.39	4,324,097	-0.16(-0.77%)
Dec 14, 2009	20.58	20.61	20.47	20.55	6,410,422	+0.00(+0.00%)
Dec 11, 2009	20.16	20.55	20.08	20.55	7,221,314	+0.52(+2.62%)
Dec 10, 2009	20.08	20.08	19.91	20.03	5,876,981	+0.11(+0.58%)
Dec 09, 2009	19.90	19.96	19.76	19.91	6,781,231	+0.01(+0.04%)
Dec 08, 2009	20.16	20.24	19.90	19.91	7,309,549	-0.39(-1.94%)
Dec 07, 2009	20.45	20.63	20.27	20.30	4,228,229	-0.23(-1.12%)
Dec 04, 2009	20.50	20.60	20.04	20.53	7,149,715	+0.31(+1.53%)
Dec 03, 2009	20.55	20.67	20.19	20.22	4,734,192	-0.22(-1.09%)
Dec 02, 2009	20.50	20.70	20.39	20.44	4,143,445	-0.03(-0.14%)
Dec 01, 2009	20.65	20.65	20.39	20.47	5,382,078	+0.08(+0.39%)
Nov 30, 2009	20.33	20.44	20.04	20.39	7,949,001	+0.10(+0.50%)
Nov 27, 2009	20.40	20.57	20.15	20.29	3,058,448	-0.60(-2.85%)
Nov 25, 2009	20.82	21.00	20.67	20.89	6,388,419	-0.01(-0.07%)
Nov 24, 2009	21.00	21.08	20.80	20.90	5,183,952	-0.18(-0.85%)
Nov 23, 2009	21.18	21.21	20.89	21.08	5,555,859	+0.18(+0.86%)
Nov 20, 2009	20.50	21.01	20.46	20.90	6,737,380	+0.18(+0.87%)
Nov 19, 2009	20.84	20.95	20.47	20.72	4,905,321	-0.24(-1.16%)
Nov 18, 2009	20.97	20.99	20.75	20.97	4,610,347	+0.01(+0.03%)
Nov 17, 2009	21.06	21.13	20.80	20.96	3,868,957	-0.12(-0.58%)
Nov 16, 2009	20.89	21.26	20.85	21.08	6,549,155	+0.33(+1.59%)
Nov 13, 2009	20.75	20.86	20.51	20.75	5,997,015	+0.04(+0.17%)
Nov 12, 2009	21.05	21.07	20.67	20.72	6,063,812	-0.36(-1.70%)
Nov 11, 2009	21.20	21.25	20.95	21.08	6,924,851	+0.06(+0.27%)
Nov 10, 2009	21.13	21.20	20.80	21.02	7,325,402	-0.17(-0.78%)
Nov 09, 2009	20.80	21.19	20.70	21.18	8,527,450	+0.42(+2.01%)
Nov 06, 2009	20.53	20.91	20.51	20.77	4,859,509	+0.54(+2.66%)
Nov 05, 2009	20.94	21.04	19.86	20.23	14,919,358	-1.03(-4.86%)
Nov 04, 2009	21.58	21.80	21.19	21.26	6,819,759	-0.09(-0.40%)
Nov 03, 2009	21.16	21.42	20.94	21.35	4,896,774	+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.