Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	21.68	21.77	21.27	21.43	1,000,478	-0.21(-0.99%)
Jan 28, 2010	22.04	22.04	21.50	21.65	720,988	-0.29(-1.34%)
Jan 27, 2010	21.90	21.94	21.68	21.94	113,949	+0.03(+0.14%)
Jan 26, 2010	21.90	22.12	21.82	21.91	480,067	-0.13(-0.61%)
Jan 25, 2010	22.23	22.26	22.04	22.04	173,165	+0.33(+1.52%)
Jan 22, 2010	22.20	22.21	21.68	21.71	532,079	-0.56(-2.50%)
Jan 21, 2010	22.63	22.75	22.09	22.27	313,007	-0.37(-1.65%)
Jan 20, 2010	22.79	22.81	22.44	22.64	181,724	-0.58(-2.48%)
Jan 19, 2010	22.95	23.22	22.89	23.22	259,010	+0.21(+0.90%)
Jan 15, 2010		23.01	23.01	23.01	0	-0.21(-0.92%)
Jan 14, 2010	23.03	23.27	23.03	23.22	162,558	+0.11(+0.48%)
Jan 13, 2010	22.97	23.16	22.84	23.11	227,561	+0.26(+1.12%)
Jan 12, 2010	22.91	22.99	22.70	22.86	345,059	-0.31(-1.32%)
Jan 11, 2010	23.18	23.19	23.00	23.16	379,057	+0.24(+1.04%)
Jan 08, 2010	22.82	22.94	22.67	22.92	296,348	+0.20(+0.89%)
Jan 07, 2010	22.66	22.72	22.52	22.72	1,267,315	+0.02(+0.08%)
Jan 06, 2010	22.68	22.74	22.53	22.70	163,660	+0.07(+0.32%)
Jan 05, 2010	22.59	22.67	22.48	22.63	460,637	+0.15(+0.68%)
Jan 04, 2010	22.41	22.56	22.08	22.48	1,449,841	+0.57(+2.62%)
Dec 31, 2009		21.90	21.90	21.90	0	+0.01(+0.03%)
Dec 30, 2009	21.78	21.92	21.71	21.90	215,889	+0.02(+0.11%)
Dec 29, 2009	21.96	22.04	21.74	21.87	229,158	+0.04(+0.17%)
Dec 28, 2009	21.90	21.90	21.64	21.84	443,942	+0.10(+0.45%)
Dec 24, 2009	21.68	21.76	21.54	21.74	74,369	+0.05(+0.23%)
Dec 23, 2009	21.62	21.70	21.41	21.69	265,883	+0.25(+1.17%)
Dec 22, 2009	21.57	21.58	21.23	21.44	506,614	-0.23(-1.04%)
Dec 21, 2009	21.80	21.84	21.59	21.66	586,682	-0.13(-0.62%)
Dec 18, 2009	21.80	21.80	21.48	21.80	226,501	+0.06(+0.28%)
Dec 17, 2009	21.81	21.85	21.57	21.74	268,828	-0.35(-1.61%)
Dec 16, 2009	21.98	22.21	21.94	22.09	170,835	+0.16(+0.73%)
Dec 15, 2009	21.77	21.99	21.77	21.93	393,427	-0.18(-0.83%)
Dec 14, 2009	22.10	22.12	22.03	22.12	192,987	+0.13(+0.58%)
Dec 11, 2009	22.04	22.04	21.88	21.99	323,906	+0.02(+0.08%)
Dec 10, 2009	22.07	22.07	21.83	21.97	155,842	-0.02(-0.11%)
Dec 09, 2009	21.93	22.00	21.68	21.99	358,695	+0.01(+0.03%)
Dec 08, 2009	22.21	22.21	21.87	21.99	200,006	-0.48(-2.15%)
Dec 07, 2009	22.45	22.50	22.24	22.47	155,011	+0.04(+0.19%)
Dec 04, 2009	22.67	22.67	22.20	22.43	172,540	-0.17(-0.73%)
Dec 03, 2009	22.63	22.76	22.43	22.59	144,070	+0.02(+0.11%)
Dec 02, 2009	22.35	22.58	22.35	22.57	235,651	+0.10(+0.46%)
Dec 01, 2009	22.19	22.48	22.14	22.46	659,103	+0.62(+2.83%)
Nov 30, 2009	21.84	21.89	21.27	21.85	1,917,121	-0.04(-0.17%)
Nov 27, 2009	21.63	21.98	21.38	21.88	139,176	-0.58(-2.59%)
Nov 25, 2009	22.45	22.48	22.13	22.46	160,894	+0.21(+0.96%)
Nov 24, 2009	22.45	22.45	22.09	22.25	270,198	-0.19(-0.84%)
Nov 23, 2009	22.56	22.59	22.29	22.44	437,960	+0.29(+1.30%)
Nov 20, 2009	22.07	22.20	21.93	22.15	356,558	-0.18(-0.79%)
Nov 19, 2009	22.40	22.40	22.02	22.33	1,999,918	-0.41(-1.80%)
Nov 18, 2009	22.80	22.88	22.56	22.74	1,340,559	-0.13(-0.56%)
Nov 17, 2009	22.74	22.87	22.54	22.87	738,186	-0.16(-0.69%)
Nov 16, 2009	23.05	23.20	22.84	23.03	527,047	+0.36(+1.59%)
Nov 13, 2009	22.45	22.70	22.36	22.67	959,343	+0.34(+1.51%)
Nov 12, 2009	22.50	22.54	22.28	22.33	313,636	-0.30(-1.32%)
Nov 11, 2009	22.65	22.75	22.51	22.63	175,172	+0.00(+0.00%)
Nov 10, 2009	22.50	22.73	22.21	22.63	1,368,930	-0.21(-0.91%)
Nov 09, 2009	22.76	22.84	22.53	22.84	345,149	+0.61(+2.72%)
Nov 06, 2009	22.06	22.24	22.00	22.23	309,745	-0.01(-0.03%)
Nov 05, 2009	22.11	22.24	22.02	22.24	445,928	+0.33(+1.51%)
Nov 04, 2009	21.85	22.09	21.82	21.91	263,964	+0.34(+1.59%)
Nov 03, 2009	21.39	21.57	21.24	21.57	670,694	-0.10(-0.47%)

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.