Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	21.00	21.18	20.44	20.52	541,412	-0.41(-1.95%)
Jan 28, 2010	21.30	21.30	20.75	20.93	400,340	-0.21(-1.00%)
Jan 27, 2010	20.77	21.17	20.71	21.14	170,263	+0.35(+1.66%)
Jan 26, 2010	21.09	21.27	20.80	20.80	622,427	-0.44(-2.07%)
Jan 25, 2010	21.39	21.49	21.15	21.24	172,839	+0.11(+0.52%)
Jan 22, 2010	21.64	21.71	21.05	21.13	700,878	-0.60(-2.75%)
Jan 21, 2010	22.22	22.34	21.52	21.72	788,458	-0.55(-2.47%)
Jan 20, 2010	22.23	22.33	22.01	22.27	206,463	-0.13(-0.56%)
Jan 19, 2010	22.09	22.41	22.08	22.40	196,509	+0.22(+0.99%)
Jan 15, 2010	22.30	22.18	22.18	22.18	105,442	-0.20(-0.88%)
Jan 14, 2010	22.31	22.44	22.20	22.38	343,589	-0.03(-0.14%)
Jan 13, 2010	22.34	22.45	22.12	22.41	376,901	+0.14(+0.64%)
Jan 12, 2010	22.49	22.61	22.19	22.27	316,076	-0.39(-1.70%)
Jan 11, 2010	22.79	22.81	22.60	22.65	730,089	-0.06(-0.28%)
Jan 08, 2010	22.71	22.74	22.55	22.71	548,802	-0.06(-0.28%)
Jan 07, 2010	22.53	23.48	22.45	22.78	1,006,652	+0.16(+0.69%)
Jan 06, 2010	22.58	22.64	22.51	22.62	184,502	-0.04(-0.17%)
Jan 05, 2010	22.55	22.66	22.42	22.66	143,595	+0.05(+0.21%)
Jan 04, 2010	22.45	22.64	22.23	22.61	140,462	+0.50(+2.24%)
Dec 31, 2009	22.30	22.12	22.12	22.12	109,894	-0.07(-0.32%)
Dec 30, 2009	22.08	22.22	22.06	22.19	58,581	-0.01(-0.04%)
Dec 29, 2009	22.27	22.28	22.18	22.19	571,054	+0.00(+0.00%)
Dec 28, 2009	22.36	22.36	22.13	22.19	58,093	-0.02(-0.07%)
Dec 24, 2009	22.21	22.25	22.14	22.21	6,958	+0.06(+0.28%)
Dec 23, 2009	22.19	22.19	22.08	22.15	39,508	+0.07(+0.32%)
Dec 22, 2009	21.90	22.11	21.86	22.08	880,055	+0.22(+1.01%)
Dec 21, 2009	21.69	21.86	21.66	21.86	123,302	+0.24(+1.13%)
Dec 18, 2009	21.38	21.61	21.26	21.61	295,356	+0.28(+1.29%)
Dec 17, 2009	21.57	21.61	21.33	21.34	385,919	-0.28(-1.27%)
Dec 16, 2009	21.43	21.70	21.43	21.61	69,515	+0.29(+1.36%)
Dec 15, 2009	21.46	21.49	21.31	21.32	496,467	-0.22(-1.02%)
Dec 14, 2009	21.50	21.58	21.46	21.54	552,765	+0.08(+0.37%)
Dec 11, 2009	21.43	21.47	21.37	21.46	53,077	+0.12(+0.55%)
Dec 10, 2009	21.45	21.47	21.29	21.35	280,128	-0.04(-0.18%)
Dec 09, 2009	21.29	21.47	21.14	21.38	390,419	+0.15(+0.70%)
Dec 08, 2009	21.23	21.37	21.13	21.24	1,014,075	-0.19(-0.88%)
Dec 07, 2009	21.62	21.70	21.34	21.42	2,208,098	-0.29(-1.34%)
Dec 04, 2009	21.80	21.81	21.34	21.72	1,081,136	+0.29(+1.36%)
Dec 03, 2009	21.88	21.93	21.40	21.42	150,285	-0.30(-1.38%)
Dec 02, 2009	21.79	21.90	21.66	21.72	297,014	-0.04(-0.18%)
Dec 01, 2009	21.80	21.89	21.61	21.76	1,164,457	+0.10(+0.47%)
Nov 30, 2009	21.33	21.67	21.26	21.66	2,369,865	+0.35(+1.66%)
Nov 27, 2009	21.31	21.57	20.90	21.31	1,162,240	-0.55(-2.52%)
Nov 25, 2009	22.12	22.12	21.84	21.86	642,773	-0.13(-0.61%)
Nov 24, 2009	22.13	22.13	21.81	21.99	240,146	-0.16(-0.71%)
Nov 23, 2009	22.33	22.42	22.08	22.15	153,841	+0.00(+0.00%)
Nov 20, 2009	22.11	22.21	22.00	22.15	155,245	-0.09(-0.42%)
Nov 19, 2009	22.47	22.49	22.10	22.24	212,712	-0.42(-1.84%)
Nov 18, 2009	22.64	22.67	22.47	22.66	99,129	-0.02(-0.10%)
Nov 17, 2009	22.73	22.79	22.57	22.68	89,633	-0.13(-0.55%)
Nov 16, 2009	22.89	22.97	22.65	22.81	435,496	+0.31(+1.40%)
Nov 13, 2009	22.44	22.60	22.30	22.49	136,675	-0.01(-0.03%)
Nov 12, 2009	22.70	22.86	22.49	22.50	240,997	-0.25(-1.11%)
Nov 11, 2009	22.71	22.97	22.63	22.75	217,880	+0.27(+1.19%)
Nov 10, 2009	22.50	22.59	22.35	22.49	237,937	-0.09(-0.42%)
Nov 09, 2009	22.23	22.59	22.16	22.58	598,318	+0.60(+2.72%)
Nov 06, 2009	21.66	22.00	21.58	21.98	703,136	+0.13(+0.58%)
Nov 05, 2009	21.57	21.87	21.52	21.86	92,353	+0.48(+2.24%)
Nov 04, 2009	21.79	21.92	21.33	21.38	415,874	-0.24(-1.09%)
Nov 03, 2009	21.36	21.67	21.23	21.61	617,263	+0.02(+0.11%)

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.