Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	20.65	20.73	20.00	20.09	371,842	-0.42(-2.04%)
Jan 28, 2010	20.82	20.83	20.23	20.51	519,262	-0.15(-0.74%)
Jan 27, 2010	20.79	20.82	20.38	20.66	424,363	-0.09(-0.43%)
Jan 26, 2010	20.69	21.02	20.65	20.75	299,393	-0.17(-0.80%)
Jan 25, 2010	21.00	21.11	20.85	20.92	337,198	+0.13(+0.61%)
Jan 22, 2010	21.15	21.23	20.65	20.79	354,356	-0.50(-2.34%)
Jan 21, 2010	21.86	21.87	21.28	21.29	270,601	-0.55(-2.53%)
Jan 20, 2010	21.97	21.98	21.65	21.84	265,574	-0.38(-1.70%)
Jan 19, 2010	22.04	22.31	21.95	22.22	309,401	+0.11(+0.49%)
Jan 15, 2010	22.23	22.11	22.11	22.11	328,723	-0.16(-0.73%)
Jan 14, 2010	22.30	22.32	22.13	22.28	381,564	+0.02(+0.08%)
Jan 13, 2010	22.30	22.33	21.99	22.26	828,470	-0.01(-0.03%)
Jan 12, 2010	22.35	22.35	22.11	22.27	1,027,536	-0.34(-1.52%)
Jan 11, 2010	22.64	22.74	22.44	22.61	423,138	+0.17(+0.75%)
Jan 08, 2010	22.33	22.45	22.19	22.44	178,575	+0.08(+0.38%)
Jan 07, 2010	22.39	22.43	22.14	22.36	310,073	-0.07(-0.29%)
Jan 06, 2010	22.19	22.44	22.18	22.42	404,508	+0.19(+0.87%)
Jan 05, 2010	22.18	22.24	22.07	22.23	305,199	+0.12(+0.54%)
Jan 04, 2010	21.81	22.11	21.68	22.11	230,346	+0.66(+3.08%)
Dec 31, 2009	21.66	21.45	21.45	21.45	369,814	-0.11(-0.53%)
Dec 30, 2009	21.48	21.59	21.41	21.56	192,885	-0.06(-0.27%)
Dec 29, 2009	21.78	21.83	21.60	21.62	173,684	-0.06(-0.26%)
Dec 28, 2009	21.76	21.78	21.63	21.68	278,458	+0.05(+0.25%)
Dec 24, 2009	21.45	21.63	21.45	21.62	112,256	+0.13(+0.62%)
Dec 23, 2009	21.35	21.68	21.33	21.49	193,316	+0.22(+1.05%)
Dec 22, 2009	21.07	21.36	21.07	21.27	258,938	+0.17(+0.80%)
Dec 21, 2009	21.03	21.32	21.03	21.10	248,101	+0.21(+1.00%)
Dec 18, 2009	21.01	21.12	20.78	20.89	381,247	-0.04(-0.17%)
Dec 17, 2009	21.09	21.09	20.87	20.93	154,844	-0.35(-1.65%)
Dec 16, 2009	21.09	21.41	21.09	21.28	410,226	+0.22(+1.06%)
Dec 15, 2009	21.01	21.19	20.97	21.05	278,410	-0.07(-0.33%)
Dec 14, 2009	21.11	21.17	21.08	21.12	334,377	+0.16(+0.77%)
Dec 11, 2009	20.94	21.07	20.84	20.96	263,514	+0.04(+0.17%)
Dec 10, 2009	21.04	21.04	20.82	20.93	264,891	+0.05(+0.26%)
Dec 09, 2009	20.88	20.94	20.55	20.87	360,353	+0.04(+0.17%)
Dec 08, 2009	21.16	21.16	20.66	20.84	444,273	-0.44(-2.07%)
Dec 07, 2009	21.29	21.48	21.18	21.28	183,785	-0.07(-0.31%)
Dec 04, 2009	21.81	21.88	21.18	21.34	366,165	-0.10(-0.47%)
Dec 03, 2009	21.74	21.80	21.42	21.44	291,350	-0.27(-1.23%)
Dec 02, 2009	21.85	21.91	21.64	21.71	206,952	-0.12(-0.54%)
Dec 01, 2009	21.70	21.91	21.64	21.83	284,618	+0.43(+2.00%)
Nov 30, 2009	21.33	21.56	21.21	21.40	175,596	-0.01(-0.06%)
Nov 27, 2009	21.15	21.54	21.08	21.41	203,887	-0.62(-2.80%)
Nov 25, 2009	21.87	22.04	21.69	22.03	763,205	+0.23(+1.06%)
Nov 24, 2009	21.76	21.83	21.46	21.80	170,815	+0.12(+0.55%)
Nov 23, 2009	21.82	21.97	21.63	21.68	414,762	+0.30(+1.39%)
Nov 20, 2009	21.44	21.44	21.20	21.38	339,372	-0.23(-1.07%)
Nov 19, 2009	21.78	21.85	21.41	21.61	434,824	-0.24(-1.11%)
Nov 18, 2009	22.05	22.12	21.80	21.86	1,803,248	-0.15(-0.67%)
Nov 17, 2009	21.97	22.06	21.83	22.01	717,974	-0.10(-0.43%)
Nov 16, 2009	21.80	22.22	21.80	22.10	223,200	+0.55(+2.56%)
Nov 13, 2009	21.41	21.72	21.29	21.55	168,316	+0.15(+0.69%)
Nov 12, 2009	21.68	21.80	21.26	21.40	285,465	-0.40(-1.83%)
Nov 11, 2009	21.92	22.20	21.66	21.80	432,871	-0.08(-0.35%)
Nov 10, 2009	21.84	21.94	21.67	21.88	274,128	-0.02(-0.11%)
Nov 09, 2009	21.69	21.91	21.67	21.90	277,260	+0.54(+2.53%)
Nov 06, 2009	21.17	21.46	21.07	21.36	229,166	+0.04(+0.20%)
Nov 05, 2009	21.18	21.43	21.09	21.32	355,118	+0.27(+1.27%)
Nov 04, 2009	21.14	21.34	20.97	21.05	460,835	+0.14(+0.68%)
Nov 03, 2009	20.58	21.00	20.42	20.91	317,207	+0.12(+0.60%)

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.