Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	23.34	23.75	23.21	23.74	2,412,693	+0.45(+1.92%)
Jan 28, 2011	23.95	23.95	23.15	23.29	3,350,935	-0.60(-2.50%)
Jan 27, 2011	24.61	24.61	23.49	23.89	6,409,475	-1.61(-6.32%)
Jan 26, 2011	25.66	25.93	25.29	25.50	2,190,266	-0.11(-0.41%)
Jan 25, 2011	25.10	25.62	25.10	25.61	1,605,715	+0.38(+1.50%)
Jan 24, 2011	24.83	25.26	24.60	25.23	1,613,867	+0.36(+1.43%)
Jan 21, 2011	25.10	25.18	24.54	24.87	1,695,088	+0.03(+0.12%)
Jan 20, 2011	24.94	25.17	24.61	24.84	2,343,830	-0.15(-0.61%)
Jan 19, 2011	25.79	25.83	24.90	24.99	3,352,039	-0.63(-2.45%)
Jan 18, 2011	24.98	25.63	24.98	25.62	1,614,734	+0.61(+2.42%)
Jan 14, 2011	24.86	25.05	24.80	25.01	1,194,860	+0.13(+0.52%)
Jan 13, 2011	24.88	25.03	24.83	24.89	1,367,365	-0.07(-0.27%)
Jan 12, 2011	24.74	25.07	24.59	24.95	1,833,231	+0.45(+1.85%)
Jan 11, 2011	24.27	24.64	24.25	24.50	1,803,808	+0.30(+1.22%)
Jan 10, 2011	23.87	24.29	23.63	24.20	1,437,818	+0.19(+0.79%)
Jan 07, 2011	24.05	24.22	23.93	24.02	1,961,539	-0.03(-0.13%)
Jan 06, 2011	23.96	24.13	23.79	24.05	1,897,571	+0.14(+0.57%)
Jan 05, 2011	22.99	23.94	22.94	23.91	2,163,987	+0.86(+3.74%)
Jan 04, 2011	23.43	23.43	22.87	23.05	1,288,194	-0.39(-1.65%)
Jan 03, 2011	23.39	23.58	23.27	23.43	1,134,180	+0.27(+1.18%)
Dec 31, 2010	23.34	23.39	23.11	23.16	616,896	-0.23(-0.97%)
Dec 30, 2010	23.37	23.45	23.35	23.39	817,573	+0.02(+0.06%)
Dec 29, 2010	23.45	23.49	23.22	23.37	783,132	-0.08(-0.32%)
Dec 28, 2010	23.46	23.48	23.27	23.45	974,394	+0.08(+0.32%)
Dec 27, 2010	23.33	23.41	23.25	23.37	449,559	-0.02(-0.06%)
Dec 23, 2010	23.28	23.46	23.28	23.39	691,455	+0.02(+0.10%)
Dec 22, 2010	23.30	23.41	23.19	23.36	814,730	+0.04(+0.16%)
Dec 21, 2010	23.11	23.33	23.01	23.33	2,701,718	+0.37(+1.62%)
Dec 20, 2010	23.06	23.15	22.84	22.96	1,186,694	-0.07(-0.30%)
Dec 17, 2010	22.91	23.10	22.76	23.02	1,859,499	+0.16(+0.69%)
Dec 16, 2010	22.92	22.95	22.55	22.87	2,286,484	-0.07(-0.30%)
Dec 15, 2010	23.10	23.34	22.86	22.93	1,366,701	-0.20(-0.88%)
Dec 14, 2010	22.87	23.24	22.87	23.14	1,257,620	+0.31(+1.36%)
Dec 13, 2010	22.95	23.02	22.82	22.83	944,393	-0.03(-0.13%)
Dec 10, 2010	22.92	22.95	22.69	22.86	1,164,054	+0.02(+0.10%)
Dec 09, 2010	22.86	23.00	22.74	22.84	1,185,718	+0.20(+0.90%)
Dec 08, 2010	22.53	22.73	22.46	22.63	929,756	+0.13(+0.57%)
Dec 07, 2010	22.71	22.74	22.46	22.50	2,013,478	+0.08(+0.34%)
Dec 06, 2010	22.41	22.70	22.41	22.43	1,713,010	-0.10(-0.44%)
Dec 03, 2010	22.44	22.57	22.13	22.52	1,478,973	-0.06(-0.27%)
Dec 02, 2010	21.86	22.79	21.83	22.59	3,422,830	+0.77(+3.54%)
Dec 01, 2010	21.37	21.82	21.26	21.81	1,562,493	+0.83(+3.97%)
Nov 30, 2010	20.92	21.06	20.76	20.98	1,250,804	-0.20(-0.96%)
Nov 29, 2010	20.91	21.22	20.62	21.18	1,223,040	+0.11(+0.50%)
Nov 26, 2010	21.03	21.24	20.94	21.08	344,130	-0.21(-1.00%)
Nov 24, 2010	20.73	21.29	21.29	21.29	1,062,019	+0.76(+3.72%)
Nov 23, 2010	20.42	20.59	20.19	20.53	1,162,664	-0.17(-0.84%)
Nov 22, 2010	20.38	20.80	20.38	20.70	973,543	+0.24(+1.18%)
Nov 19, 2010	20.64	20.74	20.33	20.46	2,265,886	-0.29(-1.38%)
Nov 18, 2010	20.55	20.93	20.55	20.74	1,592,178	+0.41(+2.04%)
Nov 17, 2010	20.35	20.41	20.25	20.33	1,194,680	-0.01(-0.04%)
Nov 16, 2010	20.59	20.66	20.07	20.34	1,630,362	-0.44(-2.10%)
Nov 15, 2010	20.95	21.00	20.77	20.77	1,202,904	-0.03(-0.14%)
Nov 12, 2010	20.80	20.90	20.53	20.80	1,190,809	-0.14(-0.68%)
Nov 11, 2010	20.68	21.02	20.61	20.95	1,028,925	+0.02(+0.07%)
Nov 10, 2010	20.77	20.96	20.65	20.93	989,666	+0.13(+0.62%)
Nov 09, 2010	21.20	21.25	20.71	20.80	937,292	-0.37(-1.74%)
Nov 08, 2010	21.28	21.38	21.02	21.17	902,775	-0.23(-1.06%)
Nov 05, 2010	21.22	21.45	21.20	21.40	2,632,534	+0.05(+0.25%)
Nov 04, 2010	21.30	21.35	21.01	21.35	2,914,933	+0.37(+1.76%)
Nov 03, 2010	20.84	21.01	20.67	20.98	2,796,045	+0.19(+0.91%)
Nov 02, 2010	20.83	20.90	20.66	20.79	2,115,909	+0.22(+1.06%)

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.