Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	20.23	20.42	19.12	19.35	22,245,926	+0.26(+1.39%)
Jan 28, 2010	19.52	19.61	18.98	19.08	13,306,683	-0.41(-2.12%)
Jan 27, 2010	19.33	19.66	19.24	19.50	7,570,024	+0.12(+0.64%)
Jan 26, 2010	19.68	19.79	19.31	19.37	8,355,782	-0.40(-2.01%)
Jan 25, 2010	19.63	19.93	19.50	19.77	6,690,704	+0.33(+1.68%)
Jan 22, 2010	20.25	20.32	19.41	19.44	7,974,997	-0.91(-4.48%)
Jan 21, 2010	20.64	20.91	20.22	20.36	11,731,896	+0.05(+0.27%)
Jan 20, 2010	20.73	20.78	20.08	20.30	10,292,139	-0.64(-3.05%)
Jan 19, 2010	20.65	20.96	20.59	20.94	5,009,690	+0.23(+1.09%)
Jan 15, 2010	20.54	20.71	20.71	20.71	9,284,634	+0.19(+0.91%)
Jan 14, 2010	20.67	20.78	20.35	20.53	5,707,503	-0.11(-0.53%)
Jan 13, 2010	20.23	20.73	20.07	20.64	8,818,052	+0.48(+2.40%)
Jan 12, 2010	20.28	20.32	20.07	20.15	8,517,449	-0.26(-1.30%)
Jan 11, 2010	20.49	20.57	20.07	20.42	6,219,265	-0.04(-0.19%)
Jan 08, 2010	20.39	20.46	20.12	20.46	5,337,571	+0.07(+0.34%)
Jan 07, 2010	20.32	20.40	20.03	20.39	6,834,409	+0.10(+0.50%)
Jan 06, 2010	20.78	20.80	20.07	20.28	15,180,569	-0.56(-2.69%)
Jan 05, 2010	21.17	21.27	20.57	20.85	12,262,273	-0.34(-1.58%)
Jan 04, 2010	20.98	21.29	20.90	21.18	4,276,315	+0.40(+1.91%)
Dec 31, 2009	21.15	20.78	20.78	20.78	3,094,621	-0.37(-1.73%)
Dec 30, 2009	20.83	21.20	20.76	21.15	4,258,319	+0.24(+1.16%)
Dec 29, 2009	20.89	21.00	20.78	20.91	2,890,713	+0.02(+0.11%)
Dec 28, 2009	20.67	20.92	20.57	20.88	3,808,835	+0.29(+1.40%)
Dec 24, 2009	20.40	20.68	20.40	20.60	1,325,973	+0.16(+0.80%)
Dec 23, 2009	20.67	20.81	20.39	20.43	4,217,570	-0.14(-0.68%)
Dec 22, 2009	20.59	20.80	20.39	20.57	3,799,040	-0.14(-0.68%)
Dec 21, 2009	20.41	20.74	20.38	20.71	5,570,565	+0.37(+1.84%)
Dec 18, 2009	20.01	20.37	19.89	20.34	10,837,663	+0.46(+2.31%)
Dec 17, 2009	20.44	20.44	19.75	19.88	15,528,015	-0.92(-4.42%)
Dec 16, 2009	20.77	20.88	20.51	20.80	8,346,707	+0.16(+0.76%)
Dec 15, 2009	20.66	20.77	20.44	20.64	7,130,551	-0.19(-0.90%)
Dec 14, 2009	20.83	20.89	20.64	20.83	7,580,417	-0.04(-0.19%)
Dec 11, 2009	21.15	21.27	20.66	20.87	4,679,272	-0.17(-0.82%)
Dec 10, 2009	21.35	21.43	20.81	21.04	8,924,169	-0.23(-1.06%)
Dec 09, 2009	21.13	21.27	20.85	21.27	9,116,190	+0.09(+0.41%)
Dec 08, 2009	21.09	21.29	20.87	21.18	7,237,682	-0.13(-0.62%)
Dec 07, 2009	20.98	21.43	20.77	21.31	7,755,571	+0.02(+0.07%)
Dec 04, 2009	21.43	21.74	21.08	21.30	8,298,756	+0.32(+1.52%)
Dec 03, 2009	20.95	21.29	20.92	20.98	7,735,016	+0.09(+0.45%)
Dec 02, 2009	20.95	21.33	20.78	20.88	4,861,254	+0.01(+0.04%)
Dec 01, 2009	20.50	21.16	20.43	20.88	9,121,651	+0.51(+2.53%)
Nov 30, 2009	20.01	20.39	19.93	20.36	8,536,523	+0.36(+1.79%)
Nov 27, 2009	19.84	20.12	19.69	20.00	2,902,706	-0.42(-2.06%)
Nov 25, 2009	20.29	20.48	20.22	20.43	7,289,334	+0.13(+0.65%)
Nov 24, 2009	20.34	20.34	20.07	20.29	10,335,241	-0.02(-0.12%)
Nov 23, 2009	19.93	20.35	19.84	20.32	12,338,300	+0.68(+3.45%)
Nov 20, 2009	19.51	19.73	19.38	19.64	6,804,522	-0.07(-0.36%)
Nov 19, 2009	19.83	19.84	19.61	19.71	6,085,925	-0.24(-1.21%)
Nov 18, 2009	20.07	20.17	19.85	19.95	7,041,104	-0.16(-0.81%)
Nov 17, 2009	20.16	20.34	20.04	20.11	7,154,736	-0.12(-0.58%)
Nov 16, 2009	20.60	20.64	20.15	20.23	7,630,293	-0.15(-0.73%)
Nov 13, 2009	20.18	20.67	19.74	20.38	16,779,786	+1.13(+5.87%)
Nov 12, 2009	19.27	19.48	18.73	19.25	26,626,502	-0.51(-2.56%)
Nov 11, 2009	19.60	19.97	19.51	19.75	11,711,633	+0.34(+1.77%)
Nov 10, 2009	19.73	19.98	19.40	19.41	26,379,856	-0.41(-2.04%)
Nov 09, 2009	20.14	20.17	19.72	19.82	13,721,502	+0.08(+0.39%)
Nov 06, 2009	20.12	20.28	19.70	19.74	9,833,457	-0.41(-2.05%)
Nov 05, 2009	20.18	20.36	20.02	20.15	9,409,507	+0.23(+1.17%)
Nov 04, 2009	20.21	20.27	19.89	19.92	6,971,157	-0.07(-0.35%)
Nov 03, 2009	19.81	20.01	19.61	19.99	6,812,629	+0.02(+0.08%)

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.