Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	20.93	21.37	20.30	20.45	52,410	-0.34(-1.64%)
Jan 28, 2010	21.88	22.21	20.74	20.80	41,460	-1.08(-4.94%)
Jan 27, 2010	21.31	21.91	21.14	21.88	23,512	+0.39(+1.81%)
Jan 26, 2010	21.93	21.93	21.48	21.49	31,017	-0.58(-2.63%)
Jan 25, 2010	22.10	22.29	21.72	22.07	21,548	+0.14(+0.62%)
Jan 22, 2010	22.50	22.97	21.65	21.93	37,725	-0.52(-2.34%)
Jan 21, 2010	22.99	23.24	22.40	22.46	69,334	-0.54(-2.35%)
Jan 20, 2010	23.32	23.41	22.50	23.00	103,970	-0.67(-2.82%)
Jan 19, 2010	23.26	23.86	23.26	23.67	56,721	+0.38(+1.64%)
Jan 15, 2010	23.26	23.28	23.28	23.28	80,508	+0.14(+0.58%)
Jan 14, 2010	23.26	23.30	23.05	23.15	33,119	-0.23(-0.99%)
Jan 13, 2010	23.16	23.59	23.16	23.38	20,866	+0.24(+1.03%)
Jan 12, 2010	23.04	23.23	22.35	23.14	26,615	-0.09(-0.38%)
Jan 11, 2010	23.08	23.30	23.05	23.23	23,927	+0.16(+0.69%)
Jan 08, 2010	22.90	23.13	22.75	23.07	80,431	+0.06(+0.28%)
Jan 07, 2010	22.89	23.16	22.81	23.01	64,423	+0.03(+0.14%)
Jan 06, 2010	23.11	23.20	22.91	22.97	52,441	-0.15(-0.65%)
Jan 05, 2010	23.62	23.70	23.06	23.13	46,981	-0.45(-1.92%)
Jan 04, 2010	23.01	23.70	22.66	23.58	68,399	+0.73(+3.20%)
Dec 31, 2009	23.15	22.85	22.85	22.85	48,053	-0.33(-1.44%)
Dec 30, 2009	22.76	23.21	22.58	23.18	57,372	+0.51(+2.24%)
Dec 29, 2009	22.74	22.91	22.54	22.67	62,902	+0.06(+0.25%)
Dec 28, 2009	22.87	22.87	22.35	22.62	26,087	-0.14(-0.63%)
Dec 24, 2009	22.47	22.94	22.25	22.76	71,447	+0.31(+1.38%)
Dec 23, 2009	22.16	22.62	22.10	22.45	56,856	+0.36(+1.62%)
Dec 22, 2009	22.22	22.30	21.79	22.09	40,876	-0.02(-0.11%)
Dec 21, 2009	22.28	22.42	22.01	22.12	55,167	-0.11(-0.50%)
Dec 18, 2009	22.47	22.58	21.81	22.23	198,665	-0.05(-0.21%)
Dec 17, 2009	22.13	22.33	21.92	22.27	44,108	-0.06(-0.25%)
Dec 16, 2009	22.20	22.60	22.06	22.33	43,482	+0.23(+1.04%)
Dec 15, 2009	22.09	22.60	21.98	22.10	62,395	-0.08(-0.36%)
Dec 14, 2009	21.81	22.24	21.66	22.18	80,060	+0.36(+1.64%)
Dec 11, 2009	21.66	22.18	21.55	21.82	68,739	+0.20(+0.92%)
Dec 10, 2009	21.29	21.77	21.17	21.62	108,131	+0.32(+1.49%)
Dec 09, 2009	21.46	21.69	20.99	21.30	56,500	-0.22(-1.03%)
Dec 08, 2009	21.46	21.72	21.46	21.53	51,776	-0.01(-0.04%)
Dec 07, 2009	21.68	21.76	21.46	21.54	47,439	-0.11(-0.51%)
Dec 04, 2009	21.31	22.12	21.20	21.65	78,270	+0.71(+3.38%)
Dec 03, 2009	20.93	21.61	20.85	20.94	61,003	+0.02(+0.08%)
Dec 02, 2009	20.66	21.36	20.66	20.92	47,399	+0.22(+1.07%)
Dec 01, 2009	20.72	21.38	20.37	20.70	50,934	+0.21(+1.05%)
Nov 30, 2009	20.27	20.57	20.05	20.49	102,567	+0.21(+1.06%)
Nov 27, 2009	20.18	20.52	19.95	20.27	45,722	-0.48(-2.34%)
Nov 25, 2009	20.65	20.99	20.43	20.76	37,616	+0.13(+0.62%)
Nov 24, 2009	20.63	20.73	20.14	20.63	73,446	-0.02(-0.12%)
Nov 23, 2009	20.58	21.12	20.46	20.65	79,642	+0.12(+0.58%)
Nov 20, 2009	21.66	21.80	19.87	20.53	129,526	-1.33(-6.07%)
Nov 19, 2009	22.48	22.74	21.71	21.86	51,609	-0.81(-3.58%)
Nov 18, 2009	22.97	23.03	22.39	22.67	67,408	-0.23(-1.01%)
Nov 17, 2009	22.77	22.93	22.47	22.90	20,629	+0.11(+0.49%)
Nov 16, 2009	21.46	22.92	21.46	22.79	72,272	+1.38(+6.46%)
Nov 13, 2009	21.34	21.63	21.10	21.41	26,468	+0.07(+0.34%)
Nov 12, 2009	21.54	21.81	21.29	21.34	69,710	-0.29(-1.32%)
Nov 11, 2009	21.78	22.06	21.45	21.62	34,818	+0.06(+0.30%)
Nov 10, 2009	21.65	22.01	21.42	21.56	78,464	-0.26(-1.20%)
Nov 09, 2009	21.82	22.04	21.58	21.82	47,141	+0.20(+0.92%)
Nov 06, 2009	21.72	22.10	21.46	21.62	35,490	-0.28(-1.27%)
Nov 05, 2009	21.19	22.00	21.19	21.90	34,285	+0.87(+4.12%)
Nov 04, 2009	21.49	21.79	20.99	21.03	47,277	-0.41(-1.93%)
Nov 03, 2009	21.17	21.46	20.95	21.45	57,013	+0.19(+0.90%)

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.