Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.15	20.15	17.50	17.80	94,714	-0.17(-0.95%)
Jan 28, 2010	18.66	18.66	17.83	17.97	36,450	-0.83(-4.41%)
Jan 27, 2010	19.00	19.00	18.60	18.80	14,474	-0.65(-3.34%)
Jan 26, 2010	19.10	19.45	18.91	19.45	19,062	+0.14(+0.73%)
Jan 25, 2010	19.77	19.88	19.31	19.31	16,232	-0.29(-1.48%)
Jan 22, 2010	20.00	20.15	19.50	19.60	86,723	-0.40(-2.00%)
Jan 21, 2010	20.36	20.53	19.92	20.00	181,644	-0.70(-3.38%)
Jan 20, 2010	20.86	20.91	20.28	20.70	21,183	-0.15(-0.72%)
Jan 19, 2010	20.78	21.30	20.70	20.85	10,162	-0.65(-3.02%)
Jan 15, 2010		21.50	21.50	21.50	0	-0.10(-0.46%)
Jan 14, 2010	21.50	22.00	21.25	21.60	20,248	-0.25(-1.14%)
Jan 13, 2010	21.75	22.00	21.43	21.85	17,752	-0.20(-0.91%)
Jan 12, 2010	21.91	22.05	21.57	22.05	28,632	-0.35(-1.56%)
Jan 11, 2010	22.32	22.40	22.00	22.40	17,916	-0.05(-0.22%)
Jan 08, 2010	22.01	22.45	21.73	22.45	24,415	+0.45(+2.05%)
Jan 07, 2010	21.73	22.00	21.50	22.00	8,391	+0.50(+2.33%)
Jan 06, 2010	21.60	21.75	21.50	21.50	19,614	-0.15(-0.69%)
Jan 05, 2010	21.61	21.85	21.43	21.65	10,304	+0.15(+0.70%)
Jan 04, 2010	21.41	22.00	20.91	21.50	19,719	-0.85(-3.80%)
Dec 31, 2009		22.35	22.35	22.35	0	-0.01(-0.04%)
Dec 30, 2009	22.25	22.36	21.70	22.36	12,414	+0.06(+0.27%)
Dec 29, 2009	22.34	22.41	22.23	22.30	15,483	+0.14(+0.63%)
Dec 28, 2009	22.14	22.40	21.93	22.16	17,977	-0.19(-0.85%)
Dec 24, 2009	22.35	22.40	22.10	22.35	28,430	+0.40(+1.82%)
Dec 23, 2009	21.66	22.05	21.37	21.95	24,762	+0.35(+1.62%)
Dec 22, 2009	21.45	21.68	21.13	21.60	11,969	+0.20(+0.93%)
Dec 21, 2009	21.45	21.45	20.97	21.40	9,256	-0.55(-2.51%)
Dec 18, 2009	22.86	22.86	21.75	21.95	23,680	-1.15(-4.98%)
Dec 17, 2009	23.22	23.38	23.00	23.10	11,263	-0.57(-2.41%)
Dec 16, 2009	23.20	23.82	23.20	23.67	5,803	+0.27(+1.15%)
Dec 15, 2009	23.59	23.59	23.37	23.40	14,012	-0.50(-2.09%)
Dec 14, 2009	23.95	23.95	23.80	23.90	13,693	-0.15(-0.62%)
Dec 11, 2009	23.89	24.12	23.79	24.05	13,437	+0.53(+2.25%)
Dec 10, 2009	23.95	23.95	23.47	23.52	12,385	+0.04(+0.17%)
Dec 09, 2009	23.62	23.62	23.39	23.48	18,454	+0.26(+1.12%)
Dec 08, 2009	23.60	23.60	23.17	23.22	20,616	-0.93(-3.85%)
Dec 07, 2009	23.87	24.30	23.87	24.15	15,085	+0.19(+0.79%)
Dec 04, 2009	24.72	24.72	23.71	23.96	15,291	-0.29(-1.20%)
Dec 03, 2009	24.34	24.53	24.16	24.25	10,374	+0.50(+2.11%)
Dec 02, 2009	24.52	24.55	23.70	23.75	38,545	-0.90(-3.65%)
Dec 01, 2009	24.70	24.89	24.50	24.65	17,810	-0.30(-1.20%)
Nov 30, 2009	25.56	26.16	24.53	24.95	135,394	-1.15(-4.41%)
Nov 27, 2009	25.80	26.41	25.61	26.10	7,180	-0.30(-1.14%)
Nov 25, 2009	26.30	26.40	25.85	26.40	10,459	-0.55(-2.04%)
Nov 24, 2009	27.60	27.60	26.65	26.95	15,252	-1.27(-4.50%)
Nov 23, 2009	28.10	28.39	28.08	28.22	10,550	+0.39(+1.40%)
Nov 20, 2009	28.50	28.50	27.77	27.83	5,402	-0.72(-2.52%)
Nov 19, 2009	28.93	28.93	28.47	28.55	8,804	-0.28(-0.97%)
Nov 18, 2009	28.97	29.15	28.72	28.83	2,959	-0.23(-0.79%)
Nov 17, 2009	29.02	29.22	28.65	29.06	7,066	-0.04(-0.14%)
Nov 16, 2009	29.06	29.48	29.00	29.10	6,162	+0.40(+1.39%)
Nov 13, 2009	28.37	29.10	28.01	28.70	19,592	-0.50(-1.71%)
Nov 12, 2009	30.05	30.23	29.12	29.20	24,512	-2.24(-7.12%)
Nov 11, 2009	31.65	31.65	30.85	31.44	128,962	+0.57(+1.85%)
Nov 10, 2009	31.35	31.35	30.36	30.87	13,207	-2.37(-7.13%)
Nov 09, 2009	33.00	33.74	33.00	33.24	4,280	+0.54(+1.65%)
Nov 06, 2009	32.31	32.71	32.07	32.70	8,147	+0.85(+2.67%)
Nov 05, 2009	32.34	32.34	31.84	31.85	2,374	+0.24(+0.76%)
Nov 04, 2009	31.55	32.15	31.30	31.61	3,160	+0.33(+1.05%)
Nov 03, 2009	31.95	31.95	31.20	31.28	8,043	-1.32(-4.05%)

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.