Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	21.88	22.21	21.80	21.80	69,413	+0.04(+0.18%)
Jan 28, 2010	22.07	22.09	21.64	21.76	77,627	-0.25(-1.13%)
Jan 27, 2010	21.88	22.05	21.79	22.01	43,499	+0.03(+0.15%)
Jan 26, 2010	22.15	22.16	21.97	21.98	81,779	-0.27(-1.23%)
Jan 25, 2010	22.15	22.35	22.01	22.26	62,382	+0.18(+0.80%)
Jan 22, 2010	22.13	22.33	21.92	22.08	111,920	-0.12(-0.54%)
Jan 21, 2010	22.79	22.79	22.19	22.20	83,373	-0.43(-1.92%)
Jan 20, 2010	22.91	22.91	22.15	22.63	99,155	-0.48(-2.09%)
Jan 19, 2010	22.60	23.14	22.60	23.12	149,314	+0.48(+2.13%)
Jan 15, 2010	22.70	22.63	22.63	22.63	169,713	+0.02(+0.11%)
Jan 14, 2010	22.02	22.72	21.84	22.61	98,828	+0.62(+2.82%)
Jan 13, 2010	21.33	22.10	21.33	21.99	118,289	+0.66(+3.09%)
Jan 12, 2010	20.93	21.44	20.92	21.33	77,387	+0.24(+1.14%)
Jan 11, 2010	21.03	21.14	20.75	21.09	122,480	+0.20(+0.96%)
Jan 08, 2010	20.93	21.17	20.67	20.89	116,178	-0.16(-0.76%)
Jan 07, 2010	20.00	21.10	20.00	21.05	258,702	+1.05(+5.23%)
Jan 06, 2010	20.88	20.88	19.04	20.00	429,076	-0.84(-4.02%)
Jan 05, 2010	21.38	21.51	20.20	20.84	249,745	-0.63(-2.92%)
Jan 04, 2010	20.85	21.47	20.85	21.47	124,914	+0.58(+2.77%)
Dec 31, 2009	21.22	20.89	20.89	20.89	52,305	-0.41(-1.93%)
Dec 30, 2009	21.31	21.38	20.52	21.30	64,991	-0.02(-0.08%)
Dec 29, 2009	20.84	21.35	20.48	21.31	69,717	+0.56(+2.68%)
Dec 28, 2009	20.71	20.80	20.42	20.76	127,524	+0.14(+0.66%)
Dec 24, 2009	20.70	20.76	20.39	20.62	103,296	-0.12(-0.58%)
Dec 23, 2009	20.69	20.86	20.56	20.74	70,998	+0.14(+0.70%)
Dec 22, 2009	20.53	20.77	20.39	20.60	126,840	+0.15(+0.75%)
Dec 21, 2009	20.39	20.69	20.34	20.44	150,485	+0.08(+0.39%)
Dec 18, 2009	20.65	20.65	20.28	20.36	274,950	-0.09(-0.43%)
Dec 17, 2009	20.50	20.61	20.23	20.45	170,104	-0.20(-0.97%)
Dec 16, 2009	20.77	20.90	20.52	20.65	68,229	-0.05(-0.23%)
Dec 15, 2009	20.57	21.11	20.46	20.70	64,908	+0.06(+0.31%)
Dec 14, 2009	20.67	20.77	20.51	20.64	91,030	+0.06(+0.27%)
Dec 11, 2009	20.61	20.69	20.43	20.58	211,705	+0.00(+0.00%)
Dec 10, 2009	20.62	20.93	20.36	20.58	183,681	-0.03(-0.16%)
Dec 09, 2009	20.39	20.64	20.20	20.61	64,196	+0.18(+0.87%)
Dec 08, 2009	20.21	20.52	20.11	20.44	195,318	+0.02(+0.12%)
Dec 07, 2009	20.17	20.43	19.99	20.41	255,512	+0.22(+1.08%)
Dec 04, 2009	20.12	20.38	19.99	20.19	245,701	+0.27(+1.33%)
Dec 03, 2009	20.32	20.32	19.88	19.93	159,729	-0.28(-1.39%)
Dec 02, 2009	20.23	20.42	19.98	20.21	151,959	+0.04(+0.20%)
Dec 01, 2009	20.27	20.44	20.08	20.17	397,532	+0.01(+0.04%)
Nov 30, 2009	19.93	20.28	19.66	20.16	134,133	+0.23(+1.17%)
Nov 27, 2009	20.07	20.20	19.93	19.93	40,204	-0.48(-2.37%)
Nov 25, 2009	20.65	20.77	20.33	20.41	68,909	-0.23(-1.09%)
Nov 24, 2009	20.76	20.90	20.37	20.64	138,142	-0.05(-0.23%)
Nov 23, 2009	20.29	20.88	20.29	20.69	267,288	+0.55(+2.72%)
Nov 20, 2009	19.86	20.37	19.86	20.14	333,968	+0.14(+0.68%)
Nov 19, 2009	20.07	20.17	19.81	20.00	69,194	-0.19(-0.96%)
Nov 18, 2009	20.31	20.45	20.12	20.19	150,399	-0.32(-1.57%)
Nov 17, 2009	20.52	20.55	20.44	20.52	107,554	-0.02(-0.08%)
Nov 16, 2009	20.44	20.65	20.36	20.53	208,829	+0.28(+1.39%)
Nov 13, 2009	20.17	20.56	19.97	20.25	110,252	+0.16(+0.80%)
Nov 12, 2009	20.44	20.63	20.07	20.09	65,178	-0.44(-2.16%)
Nov 11, 2009	20.87	20.89	20.38	20.53	55,203	-0.13(-0.62%)
Nov 10, 2009	20.40	20.76	20.40	20.66	197,571	+0.24(+1.18%)
Nov 09, 2009	20.48	20.48	20.03	20.42	94,926	+0.12(+0.59%)
Nov 06, 2009	20.03	20.48	19.81	20.30	54,654	+0.09(+0.44%)
Nov 05, 2009	20.07	20.36	20.07	20.21	113,686	+0.33(+1.66%)
Nov 04, 2009	20.39	20.39	19.85	19.88	132,921	-0.45(-2.22%)
Nov 03, 2009	20.39	20.48	20.08	20.33	66,411	-0.13(-0.63%)

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.