Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	21.83	21.99	21.54	21.59	234,444	-0.12(-0.55%)
Jan 28, 2010	21.95	21.99	21.46	21.71	269,671	-0.11(-0.52%)
Jan 27, 2010	21.40	21.84	21.30	21.82	304,712	+0.45(+2.11%)
Jan 26, 2010	21.53	21.86	21.33	21.37	236,704	-0.28(-1.28%)
Jan 25, 2010	21.84	21.89	21.49	21.65	281,420	+0.14(+0.63%)
Jan 22, 2010	22.15	22.24	21.48	21.51	476,571	-0.71(-3.21%)
Jan 21, 2010	22.72	22.86	22.13	22.23	341,147	-0.53(-2.31%)
Jan 20, 2010	22.66	22.83	22.48	22.75	296,906	-0.01(-0.03%)
Jan 19, 2010	22.41	22.80	22.33	22.76	353,352	+0.27(+1.20%)
Jan 15, 2010	22.75	22.49	22.49	22.49	471,673	-0.40(-1.74%)
Jan 14, 2010	22.73	22.94	22.66	22.89	197,104	+0.15(+0.66%)
Jan 13, 2010	22.56	22.82	22.40	22.74	702,321	+0.21(+0.93%)
Jan 12, 2010	22.66	22.75	22.41	22.53	164,896	-0.28(-1.22%)
Jan 11, 2010	23.01	23.01	22.70	22.80	211,714	-0.01(-0.03%)
Jan 08, 2010	22.80	22.90	22.65	22.81	186,906	-0.09(-0.39%)
Jan 07, 2010	22.48	23.00	22.46	22.90	384,395	+0.44(+1.94%)
Jan 06, 2010	22.44	22.53	22.32	22.47	228,793	+0.04(+0.17%)
Jan 05, 2010	22.13	22.44	22.13	22.43	219,152	+0.25(+1.12%)
Jan 04, 2010	21.99	22.21	21.96	22.18	298,970	+0.40(+1.82%)
Dec 31, 2009	21.95	21.78	21.78	21.78	155,713	-0.09(-0.41%)
Dec 30, 2009	21.82	21.89	21.77	21.87	360,950	+0.00(+0.00%)
Dec 29, 2009	22.03	22.03	21.87	21.87	105,086	-0.08(-0.38%)
Dec 28, 2009	22.02	22.09	21.88	21.96	153,376	-0.03(-0.14%)
Dec 24, 2009	21.90	22.00	21.87	21.99	72,753	+0.02(+0.10%)
Dec 23, 2009	22.03	22.08	21.92	21.96	252,112	-0.06(-0.27%)
Dec 22, 2009	21.91	22.03	21.89	22.02	207,280	+0.14(+0.65%)
Dec 21, 2009	21.74	21.89	21.71	21.88	359,030	+0.26(+1.21%)
Dec 18, 2009	21.47	21.63	21.35	21.62	342,665	+0.27(+1.26%)
Dec 17, 2009	21.51	21.55	21.34	21.35	327,485	-0.32(-1.49%)
Dec 16, 2009	21.66	21.78	21.59	21.67	3,613,141	+0.11(+0.49%)
Dec 15, 2009	21.79	21.81	21.51	21.57	208,758	-0.30(-1.37%)
Dec 14, 2009	21.77	21.88	21.77	21.87	159,117	+0.15(+0.69%)
Dec 11, 2009	21.60	21.72	21.51	21.72	226,097	+0.17(+0.77%)
Dec 10, 2009	21.64	21.72	21.47	21.55	264,006	-0.02(-0.10%)
Dec 09, 2009	21.60	21.70	21.45	21.57	136,903	+0.05(+0.24%)
Dec 08, 2009	21.64	21.69	21.51	21.52	130,654	-0.23(-1.04%)
Dec 07, 2009	21.93	22.05	21.66	21.75	218,236	-0.26(-1.19%)
Dec 04, 2009	22.00	22.08	21.68	22.01	331,597	+0.41(+1.88%)
Dec 03, 2009	22.19	22.36	21.57	21.60	214,491	-0.41(-1.87%)
Dec 02, 2009	21.94	22.10	21.90	22.02	208,914	+0.02(+0.07%)
Dec 01, 2009	22.05	22.13	21.87	22.00	329,786	+0.05(+0.24%)
Nov 30, 2009	21.50	21.97	21.47	21.95	322,612	+0.52(+2.42%)
Nov 27, 2009	21.36	21.73	21.33	21.43	140,906	-0.58(-2.62%)
Nov 25, 2009	22.15	22.18	21.97	22.01	139,692	-0.03(-0.14%)
Nov 24, 2009	22.14	22.14	21.93	22.04	273,653	-0.14(-0.64%)
Nov 23, 2009	22.14	22.35	22.09	22.18	304,718	+0.25(+1.16%)
Nov 20, 2009	21.87	22.00	21.83	21.93	492,358	-0.11(-0.48%)
Nov 19, 2009	22.31	22.31	21.94	22.03	350,880	-0.41(-1.84%)
Nov 18, 2009	22.29	22.45	22.24	22.44	450,517	+0.17(+0.77%)
Nov 17, 2009	22.21	22.32	22.13	22.27	447,599	+0.04(+0.17%)
Nov 16, 2009	22.20	22.47	22.14	22.23	575,488	+0.27(+1.23%)
Nov 13, 2009	21.99	22.10	21.81	21.96	305,078	-0.01(-0.03%)
Nov 12, 2009	22.29	22.43	21.91	21.97	447,827	-0.38(-1.71%)
Nov 11, 2009	22.23	22.55	22.22	22.35	737,599	+0.31(+1.39%)
Nov 10, 2009	22.03	22.20	21.87	22.05	334,430	-0.11(-0.47%)
Nov 09, 2009	21.69	22.17	21.64	22.15	248,409	+0.73(+3.40%)
Nov 06, 2009	21.18	21.51	21.17	21.42	306,767	-0.07(-0.35%)
Nov 05, 2009	21.19	21.54	21.07	21.50	367,016	+0.47(+2.25%)
Nov 04, 2009	21.57	21.65	21.00	21.03	345,640	-0.26(-1.23%)
Nov 03, 2009	20.91	21.35	20.91	21.29	333,257	+0.08(+0.39%)

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.