Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	20.26	20.35	20.19	20.23	64,391	+0.08(+0.40%)
Jan 28, 2010	19.99	20.36	19.99	20.15	20,662	+0.01(+0.05%)
Jan 27, 2010	19.93	20.19	19.90	20.14	16,470	+0.19(+0.96%)
Jan 26, 2010	20.04	20.04	19.88	19.95	24,841	-0.02(-0.10%)
Jan 25, 2010	19.96	20.00	19.92	19.97	85,503	-0.05(-0.25%)
Jan 22, 2010	20.05	20.19	19.94	20.02	58,957	+0.03(+0.15%)
Jan 21, 2010	19.77	20.08	19.75	19.99	47,740	+0.30(+1.52%)
Jan 20, 2010	19.50	19.76	19.50	19.69	54,852	+0.49(+2.55%)
Jan 19, 2010	19.29	19.32	19.18	19.20	11,295	-0.13(-0.67%)
Jan 15, 2010	19.25	19.33	19.33	19.33	7,700	+0.22(+1.15%)
Jan 14, 2010	19.18	19.30	19.05	19.11	18,506	-0.10(-0.52%)
Jan 13, 2010	19.32	19.57	19.19	19.21	39,847	-0.18(-0.93%)
Jan 12, 2010	19.01	19.43	18.90	19.39	80,677	+0.47(+2.48%)
Jan 11, 2010	18.88	18.97	18.81	18.92	27,927	-0.30(-1.56%)
Jan 08, 2010	19.22	19.38	19.18	19.22	9,268	-0.09(-0.47%)
Jan 07, 2010	19.25	19.35	19.24	19.31	17,470	+0.13(+0.68%)
Jan 06, 2010	19.36	19.36	19.14	19.18	41,678	-0.33(-1.69%)
Jan 05, 2010	19.53	19.58	19.40	19.51	24,755	+0.01(+0.05%)
Jan 04, 2010	19.52	19.58	19.44	19.50	48,706	-0.46(-2.30%)
Dec 31, 2009	19.87	19.96	19.96	19.96	13,900	-0.08(-0.40%)
Dec 30, 2009	20.06	20.10	20.00	20.04	16,340	+0.08(+0.40%)
Dec 29, 2009	19.83	19.96	19.83	19.96	27,634	+0.18(+0.91%)
Dec 28, 2009	19.73	19.87	19.71	19.78	40,767	-0.01(-0.05%)
Dec 24, 2009	19.90	19.90	19.79	19.79	18,556	-0.32(-1.59%)
Dec 23, 2009	20.06	20.11	19.96	20.11	69,091	-0.07(-0.35%)
Dec 22, 2009	20.08	20.29	20.04	20.18	60,437	+0.14(+0.70%)
Dec 21, 2009	19.66	20.06	19.66	20.04	92,803	+0.31(+1.57%)
Dec 18, 2009	19.89	19.91	19.65	19.73	35,323	-0.25(-1.25%)
Dec 17, 2009	19.62	19.99	19.60	19.98	68,623	+0.68(+3.52%)
Dec 16, 2009	19.43	19.44	19.25	19.30	40,080	-0.22(-1.13%)
Dec 15, 2009	19.55	19.64	19.48	19.52	23,140	+0.01(+0.05%)
Dec 14, 2009	19.54	19.56	19.47	19.51	46,047	-0.15(-0.76%)
Dec 11, 2009	19.44	19.72	19.43	19.66	44,164	+0.25(+1.29%)
Dec 10, 2009	19.43	19.54	19.41	19.41	150,795	-0.01(-0.05%)
Dec 09, 2009	19.32	19.66	19.17	19.42	99,107	-0.01(-0.05%)
Dec 08, 2009	19.12	19.51	19.08	19.43	91,121	+0.36(+1.89%)
Dec 07, 2009	19.28	19.34	18.90	19.07	136,507	+0.10(+0.53%)
Dec 04, 2009	18.42	19.15	18.40	18.97	210,481	+0.81(+4.46%)
Dec 03, 2009	18.18	18.25	18.02	18.16	87,503	+0.05(+0.30%)
Dec 02, 2009	18.16	18.22	18.09	18.11	77,213	-0.29(-1.60%)
Dec 01, 2009	18.40	18.47	18.30	18.40	70,306	-0.26(-1.39%)
Nov 30, 2009	18.93	18.95	18.64	18.66	53,375	-0.12(-0.64%)
Nov 27, 2009	19.22	19.22	18.63	18.78	67,765	+0.31(+1.68%)
Nov 25, 2009	18.67	18.70	18.44	18.47	68,848	-0.41(-2.17%)
Nov 24, 2009	18.88	19.00	18.86	18.88	41,105	-0.09(-0.47%)
Nov 23, 2009	18.89	19.02	18.77	18.97	106,456	-0.27(-1.40%)
Nov 20, 2009	19.47	19.52	19.24	19.24	23,543	-0.12(-0.62%)
Nov 19, 2009	19.48	19.70	19.36	19.36	19,405	-0.02(-0.10%)
Nov 18, 2009	19.30	19.46	19.23	19.38	59,413	-0.05(-0.26%)
Nov 17, 2009	19.64	19.66	19.43	19.43	12,990	-0.08(-0.41%)
Nov 16, 2009	19.73	19.73	19.41	19.51	36,095	-0.40(-2.01%)
Nov 13, 2009	20.17	20.17	19.90	19.91	27,044	-0.32(-1.58%)
Nov 12, 2009	20.02	20.25	19.98	20.23	43,400	+0.28(+1.40%)
Nov 11, 2009	19.94	20.04	19.93	19.95	53,071	-0.25(-1.24%)
Nov 10, 2009	20.20	20.32	20.18	20.20	11,262	-0.01(-0.05%)
Nov 09, 2009	20.11	20.28	20.09	20.21	36,414	-0.17(-0.83%)
Nov 06, 2009	20.37	20.44	20.29	20.38	26,259	-0.11(-0.54%)
Nov 05, 2009	20.54	20.57	20.49	20.49	16,777	+0.01(+0.05%)
Nov 04, 2009	20.48	20.59	20.37	20.48	37,933	-0.14(-0.68%)
Nov 03, 2009	21.18	21.18	20.59	20.62	48,299	-0.58(-2.74%)

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.