Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	20.94	21.12	20.38	20.46	543,037	-0.41(-1.95%)
Jan 28, 2010	21.23	21.23	20.69	20.87	401,542	-0.21(-1.00%)
Jan 27, 2010	20.71	21.11	20.65	21.08	170,774	+0.34(+1.66%)
Jan 26, 2010	21.03	21.20	20.73	20.73	624,295	-0.44(-2.07%)
Jan 25, 2010	21.33	21.42	21.09	21.17	173,358	+0.11(+0.52%)
Jan 22, 2010	21.58	21.64	20.98	21.06	702,982	-0.60(-2.75%)
Jan 21, 2010	22.15	22.28	21.45	21.66	790,824	-0.55(-2.47%)
Jan 20, 2010	22.16	22.26	21.94	22.21	207,083	-0.13(-0.56%)
Jan 19, 2010	22.03	22.34	22.01	22.33	197,099	+0.22(+0.99%)
Jan 15, 2010	22.24	22.11	22.11	22.11	105,759	-0.20(-0.88%)
Jan 14, 2010	22.25	22.37	22.14	22.31	344,621	-0.03(-0.14%)
Jan 13, 2010	22.27	22.39	22.06	22.34	378,033	+0.14(+0.64%)
Jan 12, 2010	22.43	22.54	22.13	22.20	317,025	-0.38(-1.70%)
Jan 11, 2010	22.72	22.74	22.53	22.58	732,281	-0.06(-0.28%)
Jan 08, 2010	22.64	22.67	22.48	22.65	550,449	-0.06(-0.28%)
Jan 07, 2010	22.47	23.41	22.38	22.71	1,009,674	+0.16(+0.70%)
Jan 06, 2010	22.51	22.57	22.44	22.55	185,056	-0.04(-0.17%)
Jan 05, 2010	22.48	22.59	22.36	22.59	144,026	+0.05(+0.21%)
Jan 04, 2010	22.38	22.58	22.16	22.54	140,884	+0.49(+2.24%)
Dec 31, 2009	22.23	22.05	22.05	22.05	110,224	-0.07(-0.32%)
Dec 30, 2009	22.02	22.15	22.00	22.12	58,756	-0.01(-0.04%)
Dec 29, 2009	22.21	22.21	22.11	22.13	572,768	+0.00(+0.00%)
Dec 28, 2009	22.29	22.29	22.07	22.13	58,268	-0.02(-0.07%)
Dec 24, 2009	22.14	22.18	22.07	22.14	6,979	+0.06(+0.28%)
Dec 23, 2009	22.12	22.12	22.02	22.08	39,627	+0.09(+0.43%)
Dec 22, 2009	21.81	22.02	21.77	21.99	883,673	+0.22(+1.01%)
Dec 21, 2009	21.60	21.77	21.57	21.77	123,809	+0.24(+1.13%)
Dec 18, 2009	21.30	21.52	21.17	21.52	296,570	+0.27(+1.29%)
Dec 17, 2009	21.48	21.52	21.24	21.25	387,505	-0.27(-1.27%)
Dec 16, 2009	21.34	21.61	21.34	21.52	69,801	+0.29(+1.36%)
Dec 15, 2009	21.37	21.40	21.22	21.23	498,508	-0.22(-1.02%)
Dec 14, 2009	21.41	21.49	21.37	21.45	555,037	+0.08(+0.37%)
Dec 11, 2009	21.34	21.38	21.28	21.38	53,295	+0.12(+0.55%)
Dec 10, 2009	21.36	21.38	21.20	21.26	281,279	-0.04(-0.18%)
Dec 09, 2009	21.20	21.38	21.05	21.30	392,024	+0.15(+0.70%)
Dec 08, 2009	21.14	21.28	21.04	21.15	1,018,243	-0.19(-0.88%)
Dec 07, 2009	21.53	21.61	21.25	21.34	2,217,174	-0.29(-1.34%)
Dec 04, 2009	21.71	21.72	21.25	21.63	1,085,580	+0.29(+1.36%)
Dec 03, 2009	21.79	21.84	21.31	21.34	150,903	-0.30(-1.38%)
Dec 02, 2009	21.70	21.81	21.57	21.63	298,235	-0.04(-0.18%)
Dec 01, 2009	21.71	21.80	21.52	21.67	1,169,244	+0.10(+0.47%)
Nov 30, 2009	21.24	21.58	21.17	21.57	2,379,606	+0.35(+1.66%)
Nov 27, 2009	21.22	21.48	20.81	21.22	1,167,018	-0.55(-2.52%)
Nov 25, 2009	22.03	22.03	21.75	21.77	645,415	-0.13(-0.61%)
Nov 24, 2009	22.04	22.04	21.72	21.90	241,133	-0.16(-0.71%)
Nov 23, 2009	22.24	22.33	21.99	22.06	154,474	+0.00(+0.00%)
Nov 20, 2009	22.02	22.12	21.91	22.06	155,884	-0.09(-0.42%)
Nov 19, 2009	22.38	22.40	22.01	22.15	213,587	-0.41(-1.84%)
Nov 18, 2009	22.54	22.57	22.38	22.57	99,537	-0.02(-0.10%)
Nov 17, 2009	22.64	22.69	22.48	22.59	90,002	-0.13(-0.55%)
Nov 16, 2009	22.80	22.87	22.56	22.71	437,286	+0.31(+1.40%)
Nov 13, 2009	22.35	22.51	22.21	22.40	137,237	-0.01(-0.03%)
Nov 12, 2009	22.61	22.76	22.39	22.41	241,988	-0.25(-1.11%)
Nov 11, 2009	22.61	22.87	22.53	22.66	218,776	+0.27(+1.19%)
Nov 10, 2009	22.41	22.49	22.26	22.39	238,915	-0.09(-0.42%)
Nov 09, 2009	22.14	22.50	22.06	22.49	600,777	+0.60(+2.72%)
Nov 06, 2009	21.57	21.91	21.49	21.89	706,026	+0.13(+0.58%)
Nov 05, 2009	21.48	21.78	21.43	21.77	92,732	+0.48(+2.24%)
Nov 04, 2009	21.70	21.83	21.24	21.29	417,584	-0.23(-1.09%)
Nov 03, 2009	21.27	21.58	21.14	21.52	619,800	+0.02(+0.11%)

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.