Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	24.19	24.35	23.00	23.45	110,767	-0.38(-1.60%)
Jan 28, 2010	24.75	25.16	23.77	23.83	90,112	-0.87(-3.54%)
Jan 27, 2010	23.71	24.88	23.48	24.71	160,568	+1.47(+6.33%)
Jan 26, 2010	23.40	23.62	23.23	23.24	77,072	-0.31(-1.31%)
Jan 25, 2010	23.79	24.18	23.35	23.55	48,566	-0.10(-0.43%)
Jan 22, 2010	25.03	25.06	23.62	23.65	186,437	-1.46(-5.82%)
Jan 21, 2010	26.13	26.85	25.06	25.11	160,484	-0.34(-1.35%)
Jan 20, 2010	25.36	25.53	24.93	25.45	229,980	-0.02(-0.07%)
Jan 19, 2010	25.36	25.49	25.07	25.47	132,839	+0.11(+0.42%)
Jan 15, 2010	26.22	25.36	25.36	25.36	122,340	-0.67(-2.59%)
Jan 14, 2010	25.82	26.48	25.62	26.04	154,093	+0.41(+1.60%)
Jan 13, 2010	25.44	25.76	25.05	25.63	73,809	+0.24(+0.95%)
Jan 12, 2010	25.29	25.98	25.13	25.39	126,092	+0.04(+0.18%)
Jan 11, 2010	25.13	25.37	24.75	25.34	76,448	+0.33(+1.33%)
Jan 08, 2010	24.79	25.14	24.47	25.01	56,397	+0.21(+0.84%)
Jan 07, 2010	25.04	25.04	24.30	24.80	66,167	-0.19(-0.74%)
Jan 06, 2010	24.95	25.28	24.07	24.99	142,423	+0.14(+0.54%)
Jan 05, 2010	24.02	25.43	24.01	24.85	211,313	+0.92(+3.83%)
Jan 04, 2010	23.37	24.23	23.06	23.93	131,107	+0.72(+3.10%)
Dec 31, 2009	22.60	23.21	23.21	23.21	79,130	+0.49(+2.18%)
Dec 30, 2009	22.18	22.72	22.18	22.72	103,614	+0.42(+1.89%)
Dec 29, 2009	22.26	22.49	22.11	22.30	70,873	+0.19(+0.86%)
Dec 28, 2009	22.28	22.71	22.07	22.11	40,112	-0.23(-1.03%)
Dec 24, 2009	22.37	22.49	22.22	22.34	20,024	-0.03(-0.15%)
Dec 23, 2009	22.44	22.64	22.10	22.37	38,412	-0.01(-0.03%)
Dec 22, 2009	22.49	22.60	22.32	22.38	80,478	+0.20(+0.91%)
Dec 21, 2009	22.24	22.72	21.86	22.17	59,664	-0.08(-0.38%)
Dec 18, 2009	22.08	22.26	21.83	22.26	75,328	+0.38(+1.75%)
Dec 17, 2009	22.40	22.40	21.58	21.88	43,877	-0.58(-2.58%)
Dec 16, 2009	22.47	22.61	22.00	22.46	40,022	+0.26(+1.19%)
Dec 15, 2009	22.55	22.79	22.19	22.19	45,877	-0.30(-1.35%)
Dec 14, 2009	22.40	23.06	22.22	22.49	52,814	+0.12(+0.55%)
Dec 11, 2009	22.37	22.63	22.07	22.37	39,154	-0.02(-0.08%)
Dec 10, 2009	23.34	23.48	22.34	22.39	56,822	-0.89(-3.82%)
Dec 09, 2009	22.88	23.37	22.65	23.28	62,180	+0.35(+1.52%)
Dec 08, 2009	22.21	23.19	21.77	22.93	96,211	+0.72(+3.24%)
Dec 07, 2009	22.29	22.57	21.91	22.21	72,143	+0.01(+0.03%)
Dec 04, 2009	21.42	22.27	21.21	22.20	139,343	+1.22(+5.82%)
Dec 03, 2009	21.37	21.62	20.88	20.98	73,546	-0.30(-1.43%)
Dec 02, 2009	21.09	21.65	21.09	21.29	79,181	+0.31(+1.47%)
Dec 01, 2009	21.25	21.86	20.95	20.98	111,027	-0.20(-0.93%)
Nov 30, 2009	21.21	21.21	20.61	21.17	143,140	-0.14(-0.66%)
Nov 27, 2009	21.27	21.56	21.03	21.31	45,674	-0.61(-2.80%)
Nov 25, 2009	22.38	22.43	21.93	21.93	28,486	-0.29(-1.29%)
Nov 24, 2009	22.12	22.36	21.84	22.21	53,899	+0.09(+0.41%)
Nov 23, 2009	22.56	22.97	22.12	22.12	45,927	-0.11(-0.48%)
Nov 20, 2009	22.18	22.23	21.93	22.23	63,044	-0.08(-0.38%)
Nov 19, 2009	22.99	23.10	22.20	22.31	108,692	-1.09(-4.64%)
Nov 18, 2009	23.75	23.75	23.06	23.40	48,159	-0.33(-1.40%)
Nov 17, 2009	24.15	24.26	23.20	23.73	59,248	-0.41(-1.70%)
Nov 16, 2009	23.34	24.22	23.25	24.14	120,388	+1.02(+4.43%)
Nov 13, 2009	22.70	23.48	22.70	23.12	113,579	+0.07(+0.29%)
Nov 12, 2009	23.28	23.62	23.00	23.05	131,409	-0.23(-0.99%)
Nov 11, 2009	22.80	23.48	22.66	23.28	144,881	+0.62(+2.75%)
Nov 10, 2009	22.22	23.20	22.22	22.66	203,314	+0.38(+1.72%)
Nov 09, 2009	21.57	22.34	21.57	22.28	128,206	+0.84(+3.91%)
Nov 06, 2009	21.67	22.09	21.28	21.44	86,008	-0.43(-1.98%)
Nov 05, 2009	21.93	22.15	21.60	21.87	80,780	+0.25(+1.14%)
Nov 04, 2009	21.61	22.19	21.55	21.62	174,966	+0.30(+1.40%)
Nov 03, 2009	20.46	21.56	20.25	21.32	192,140	+0.66(+3.21%)

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.