Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	23.33	23.50	23.30	23.45	2,913,384	+0.20(+0.87%)
Jan 28, 2011	23.71	23.81	23.23	23.24	3,847,841	-0.41(-1.75%)
Jan 27, 2011	23.49	23.68	23.46	23.66	1,438,337	+0.18(+0.76%)
Jan 26, 2011	23.55	23.61	23.43	23.48	1,526,275	-0.01(-0.05%)
Jan 25, 2011	23.40	23.50	23.23	23.49	2,118,776	+0.00(+0.02%)
Jan 24, 2011	23.51	23.55	23.41	23.49	1,089,231	+0.00(+0.00%)
Jan 21, 2011	23.50	23.59	23.41	23.49	1,773,801	+0.16(+0.67%)
Jan 20, 2011	23.23	23.42	23.15	23.33	1,919,824	+0.08(+0.34%)
Jan 19, 2011	23.59	23.66	23.20	23.25	1,616,120	-0.51(-2.16%)
Jan 18, 2011	23.81	23.84	23.64	23.77	1,619,097	-0.10(-0.42%)
Jan 14, 2011	23.49	23.90	23.48	23.87	2,005,802	+0.35(+1.49%)
Jan 13, 2011	23.62	23.64	23.45	23.51	1,058,110	-0.08(-0.35%)
Jan 12, 2011	23.47	23.60	23.47	23.60	1,033,914	+0.34(+1.46%)
Jan 11, 2011	23.31	23.39	23.15	23.26	1,250,318	+0.10(+0.45%)
Jan 10, 2011	23.09	23.22	22.96	23.16	1,731,559	-0.06(-0.24%)
Jan 07, 2011	23.45	23.51	22.96	23.21	1,721,110	-0.20(-0.83%)
Jan 06, 2011	23.55	23.59	23.38	23.41	1,560,279	-0.12(-0.49%)
Jan 05, 2011	23.18	23.56	23.18	23.52	1,995,564	+0.26(+1.13%)
Jan 04, 2011	23.42	23.43	23.09	23.26	1,760,679	-0.08(-0.36%)
Jan 03, 2011	23.15	23.39	23.14	23.34	1,493,139	+0.44(+1.93%)
Dec 31, 2010	22.83	22.94	22.82	22.90	539,935	+0.01(+0.05%)
Dec 30, 2010	22.93	22.94	22.82	22.89	973,365	-0.05(-0.21%)
Dec 29, 2010	23.00	23.00	22.91	22.94	766,057	-0.03(-0.12%)
Dec 28, 2010	22.96	23.01	22.91	22.96	860,265	+0.02(+0.07%)
Dec 27, 2010	22.66	22.95	22.63	22.95	889,338	+0.20(+0.88%)
Dec 23, 2010	22.86	22.87	22.69	22.75	876,831	-0.15(-0.66%)
Dec 22, 2010	22.73	22.95	22.69	22.90	1,261,994	+0.26(+1.14%)
Dec 21, 2010	22.39	22.65	22.39	22.64	987,855	+0.34(+1.53%)
Dec 20, 2010	22.31	22.37	22.23	22.30	733,619	+0.08(+0.36%)
Dec 17, 2010	22.19	22.29	22.09	22.22	1,353,340	+0.07(+0.32%)
Dec 16, 2010	22.27	22.39	22.10	22.15	2,211,803	-0.03(-0.14%)
Dec 15, 2010	22.29	22.48	22.17	22.18	1,924,430	-0.20(-0.89%)
Dec 14, 2010	22.59	22.65	22.31	22.38	1,929,404	-0.17(-0.77%)
Dec 13, 2010	22.66	22.72	22.51	22.56	1,863,979	+0.00(+0.00%)
Dec 10, 2010	22.41	22.58	22.32	22.56	1,401,266	+0.18(+0.82%)
Dec 09, 2010	22.27	22.40	22.16	22.37	1,876,944	+0.25(+1.11%)
Dec 08, 2010	21.85	22.13	21.82	22.13	2,662,269	+0.33(+1.51%)
Dec 07, 2010	22.10	22.12	21.79	21.80	2,341,832	-0.02(-0.11%)
Dec 06, 2010	21.77	21.88	21.71	21.82	2,035,444	-0.01(-0.05%)
Dec 03, 2010	21.63	21.87	21.53	21.83	2,219,076	+0.07(+0.31%)
Dec 02, 2010	21.33	21.77	21.32	21.77	2,637,083	+0.51(+2.39%)
Dec 01, 2010	21.13	21.26	21.07	21.26	2,328,497	+0.43(+2.06%)
Nov 30, 2010	20.80	20.97	20.77	20.83	1,967,222	-0.15(-0.73%)
Nov 29, 2010	20.81	21.04	20.73	20.98	2,537,869	+0.09(+0.41%)
Nov 26, 2010	20.91	21.02	20.89	20.90	966,823	-0.20(-0.96%)
Nov 24, 2010	20.91	21.10	21.10	21.10	1,616,890	+0.33(+1.59%)
Nov 23, 2010	20.85	20.93	20.75	20.77	3,565,055	-0.31(-1.47%)
Nov 22, 2010	21.23	21.23	20.95	21.08	2,503,325	-0.25(-1.17%)
Nov 19, 2010	21.23	21.34	21.14	21.33	1,783,840	+0.00(+0.00%)
Nov 18, 2010	21.32	21.46	21.27	21.33	2,507,974	+0.27(+1.26%)
Nov 17, 2010	21.16	21.22	21.02	21.06	1,979,710	-0.09(-0.43%)
Nov 16, 2010	21.46	21.46	21.00	21.16	4,753,592	-0.40(-1.86%)
Nov 15, 2010	21.62	21.83	21.55	21.56	1,874,834	+0.05(+0.24%)
Nov 12, 2010	21.72	21.81	21.44	21.50	2,532,335	-0.35(-1.58%)
Nov 11, 2010	21.85	21.95	21.74	21.85	1,556,344	-0.18(-0.81%)
Nov 10, 2010	21.79	22.03	21.64	22.03	3,310,962	+0.25(+1.17%)
Nov 09, 2010	22.27	22.28	21.67	21.77	2,895,612	-0.43(-1.93%)
Nov 08, 2010	22.35	22.35	22.03	22.20	1,883,009	-0.15(-0.69%)
Nov 05, 2010	21.98	22.52	21.95	22.36	3,441,216	+0.40(+1.84%)
Nov 04, 2010	21.48	21.98	21.47	21.95	3,315,712	+0.68(+3.21%)
Nov 03, 2010	21.12	21.28	20.98	21.27	3,429,514	+0.17(+0.80%)
Nov 02, 2010	21.14	21.17	21.04	21.10	1,470,838	+0.09(+0.41%)

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.