Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	21.29	21.70	21.18	21.46	137,515	+0.18(+0.83%)
Jan 28, 2010	21.62	21.78	20.79	21.28	132,160	-0.44(-2.03%)
Jan 27, 2010	21.11	21.75	20.88	21.72	91,591	+0.41(+1.94%)
Jan 26, 2010	21.60	21.62	21.24	21.31	70,944	-0.42(-1.95%)
Jan 25, 2010	22.16	22.16	21.43	21.73	66,822	-0.31(-1.40%)
Jan 22, 2010	22.45	22.52	21.82	22.04	108,972	-0.49(-2.19%)
Jan 21, 2010	23.13	23.30	22.49	22.53	127,323	-0.60(-2.59%)
Jan 20, 2010	23.27	23.27	22.52	23.13	130,359	-0.36(-1.54%)
Jan 19, 2010	22.97	23.49	22.91	23.49	74,836	+0.59(+2.58%)
Jan 15, 2010	23.01	22.90	22.90	22.90	145,138	-0.14(-0.61%)
Jan 14, 2010	22.87	23.19	22.79	23.04	88,748	+0.00(+0.00%)
Jan 13, 2010	22.76	23.07	22.56	23.04	163,705	+0.29(+1.28%)
Jan 12, 2010	23.27	23.27	22.31	22.75	221,006	-0.74(-3.15%)
Jan 11, 2010	23.93	24.01	23.04	23.49	199,273	-0.39(-1.62%)
Jan 08, 2010	23.53	23.90	23.35	23.88	80,105	+0.23(+0.97%)
Jan 07, 2010	23.34	23.69	23.10	23.65	105,367	+0.22(+0.94%)
Jan 06, 2010	23.71	23.73	22.87	23.43	398,334	-0.63(-2.64%)
Jan 05, 2010	24.15	24.27	23.72	24.07	118,646	-0.06(-0.26%)
Jan 04, 2010	23.59	24.19	23.59	24.13	154,997	+0.85(+3.67%)
Dec 31, 2009	23.70	23.27	23.27	23.27	95,321	-0.33(-1.38%)
Dec 30, 2009	23.74	23.89	23.33	23.60	119,126	-0.12(-0.52%)
Dec 29, 2009	23.63	23.81	23.47	23.72	97,268	+0.21(+0.90%)
Dec 28, 2009	23.26	23.54	23.19	23.51	115,784	+0.26(+1.10%)
Dec 24, 2009	23.19	23.26	23.03	23.26	50,730	+0.09(+0.38%)
Dec 23, 2009	22.70	23.28	22.52	23.17	154,193	+0.62(+2.74%)
Dec 22, 2009	22.29	22.62	22.23	22.55	106,707	+0.23(+1.03%)
Dec 21, 2009	22.07	22.44	21.93	22.32	171,283	+0.25(+1.12%)
Dec 18, 2009	20.92	22.14	20.92	22.07	433,243	+1.35(+6.51%)
Dec 17, 2009	20.74	20.86	20.49	20.73	155,394	-0.20(-0.97%)
Dec 16, 2009	21.01	21.25	20.75	20.93	151,100	+0.12(+0.59%)
Dec 15, 2009	21.05	21.20	20.65	20.81	180,761	-0.27(-1.30%)
Dec 14, 2009	21.38	21.41	20.93	21.08	191,686	+0.30(+1.44%)
Dec 11, 2009	20.74	21.23	20.71	20.78	174,498	+0.20(+0.99%)
Dec 10, 2009	20.36	20.74	20.28	20.58	162,555	+0.25(+1.21%)
Dec 09, 2009	20.59	20.75	20.22	20.33	118,864	-0.19(-0.94%)
Dec 08, 2009	20.27	20.64	19.88	20.52	343,696	+0.19(+0.95%)
Dec 07, 2009	20.69	20.86	20.22	20.33	123,315	-0.36(-1.75%)
Dec 04, 2009	20.59	21.03	20.39	20.69	130,039	+0.32(+1.56%)
Dec 03, 2009	20.74	21.23	20.32	20.37	112,962	-0.26(-1.28%)
Dec 02, 2009	20.49	20.93	20.42	20.64	127,839	+0.15(+0.73%)
Dec 01, 2009	20.34	20.49	20.18	20.49	161,269	+0.27(+1.35%)
Nov 30, 2009	20.37	20.46	19.77	20.22	148,089	-0.25(-1.21%)
Nov 27, 2009	20.24	20.75	19.99	20.46	91,016	-0.33(-1.61%)
Nov 25, 2009	20.94	20.94	20.74	20.80	104,319	-0.12(-0.59%)
Nov 24, 2009	20.80	20.94	20.59	20.92	161,730	+0.12(+0.59%)
Nov 23, 2009	20.53	21.15	20.53	20.80	144,843	+0.42(+2.08%)
Nov 20, 2009	20.37	20.56	19.95	20.37	158,255	-0.05(-0.26%)
Nov 19, 2009	20.89	20.89	20.17	20.43	167,955	-0.66(-3.13%)
Nov 18, 2009	21.17	21.23	20.76	21.09	106,106	-0.08(-0.37%)
Nov 17, 2009	21.31	21.36	20.97	21.17	174,367	-0.16(-0.74%)
Nov 16, 2009	21.05	21.48	20.98	21.33	206,140	+0.32(+1.51%)
Nov 13, 2009	20.81	21.13	20.67	21.01	137,745	-0.06(-0.29%)
Nov 12, 2009	21.44	21.49	20.85	21.07	326,589	-0.47(-2.17%)
Nov 11, 2009	21.96	22.00	21.12	21.54	169,641	-0.19(-0.85%)
Nov 10, 2009	21.69	22.00	21.51	21.72	298,862	+0.07(+0.33%)
Nov 09, 2009	21.68	21.70	21.44	21.65	154,359	+0.28(+1.32%)
Nov 06, 2009	20.94	21.70	20.94	21.37	267,259	+0.33(+1.55%)
Nov 05, 2009	20.92	21.20	20.71	21.04	259,206	+0.33(+1.62%)
Nov 04, 2009	20.74	21.36	20.55	20.71	341,813	+0.16(+0.77%)
Nov 03, 2009	20.14	20.61	20.14	20.55	299,404	+0.22(+1.08%)

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.