Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	19.56	19.74	19.26	19.26	57,300	-0.08(-0.43%)
Jan 28, 2010	19.68	19.68	19.29	19.34	72,092	-0.04(-0.20%)
Jan 27, 2010	19.34	19.38	19.11	19.38	72,087	-0.72(-3.57%)
Jan 26, 2010	20.23	20.34	19.89	20.10	72,879	-1.05(-4.97%)
Jan 25, 2010	21.68	21.68	21.07	21.15	48,866	+0.28(+1.36%)
Jan 22, 2010	21.32	21.32	20.78	20.87	93,615	-0.66(-3.08%)
Jan 21, 2010	21.77	22.11	21.41	21.53	123,367	-0.81(-3.64%)
Jan 20, 2010	22.40	22.57	22.10	22.34	70,990	-0.63(-2.76%)
Jan 19, 2010	22.64	23.03	22.46	22.98	67,351	+0.52(+2.30%)
Jan 15, 2010	22.83	22.46	22.46	22.46	72,245	-0.07(-0.30%)
Jan 14, 2010	22.45	22.63	22.39	22.52	99,632	-0.18(-0.78%)
Jan 13, 2010	22.55	22.80	22.50	22.70	152,196	-0.66(-2.81%)
Jan 12, 2010	23.31	23.93	23.18	23.36	290,951	-0.62(-2.60%)
Jan 11, 2010	23.55	24.00	23.54	23.98	273,781	+1.66(+7.45%)
Jan 08, 2010	22.26	22.32	22.11	22.32	27,717	-0.16(-0.69%)
Jan 07, 2010	22.36	22.47	22.36	22.47	12,181	+0.26(+1.18%)
Jan 06, 2010	22.25	22.32	22.17	22.21	96,373	-0.23(-1.02%)
Jan 05, 2010	22.32	22.50	22.27	22.44	49,045	+0.45(+2.02%)
Jan 04, 2010	22.01	22.03	21.94	22.00	41,758	+0.24(+1.10%)
Dec 31, 2009	22.00	21.76	21.76	21.76	44,389	-0.32(-1.46%)
Dec 30, 2009	21.96	22.08	21.96	22.08	86,656	+0.34(+1.59%)
Dec 29, 2009	22.07	22.07	21.72	21.73	104,689	-0.32(-1.46%)
Dec 28, 2009	22.07	22.16	22.01	22.06	61,994	-0.07(-0.30%)
Dec 24, 2009	22.16	22.19	21.99	22.12	26,074	+0.43(+1.97%)
Dec 23, 2009	21.65	21.72	21.48	21.70	48,336	+0.31(+1.46%)
Dec 22, 2009	21.42	21.42	21.21	21.38	28,660	-0.19(-0.90%)
Dec 21, 2009	21.59	21.66	21.51	21.58	30,427	-0.09(-0.41%)
Dec 18, 2009	21.65	21.67	21.48	21.67	21,102	+0.02(+0.10%)
Dec 17, 2009	21.81	21.81	21.55	21.65	41,670	-0.55(-2.46%)
Dec 16, 2009	22.15	22.27	22.05	22.19	22,963	-0.18(-0.82%)
Dec 15, 2009	22.37	22.52	22.34	22.37	14,210	-0.23(-1.03%)
Dec 14, 2009	22.45	22.67	22.40	22.61	65,682	+0.88(+4.07%)
Dec 11, 2009	21.75	21.95	21.53	21.72	50,091	+0.08(+0.39%)
Dec 10, 2009	21.67	21.67	21.53	21.64	27,731	-0.03(-0.13%)
Dec 09, 2009	21.48	21.67	21.39	21.67	23,274	+0.06(+0.28%)
Dec 08, 2009	21.73	21.76	21.51	21.61	52,681	-0.40(-1.82%)
Dec 07, 2009	22.36	22.36	21.94	22.01	35,993	-0.75(-3.28%)
Dec 04, 2009	22.74	22.92	22.37	22.75	55,522	+0.64(+2.89%)
Dec 03, 2009	22.22	22.39	22.11	22.11	27,176	-0.03(-0.15%)
Dec 02, 2009	22.16	22.35	22.00	22.15	73,630	-0.04(-0.20%)
Dec 01, 2009	22.12	22.33	22.07	22.19	48,030	+0.25(+1.14%)
Nov 30, 2009	21.96	21.96	21.50	21.94	73,034	-0.07(-0.33%)
Nov 27, 2009	21.70	22.09	21.65	22.01	25,248	-0.71(-3.11%)
Nov 25, 2009	22.72	22.80	22.59	22.72	30,695	-0.01(-0.02%)
Nov 24, 2009	22.76	22.80	22.40	22.72	43,352	-0.40(-1.71%)
Nov 23, 2009	23.07	23.28	23.05	23.12	44,497	+0.23(+1.00%)
Nov 20, 2009	22.67	22.91	22.67	22.89	59,260	+0.51(+2.29%)
Nov 19, 2009	22.63	22.70	22.25	22.38	52,291	-0.80(-3.46%)
Nov 18, 2009	23.21	23.23	22.94	23.18	54,363	-0.58(-2.44%)
Nov 17, 2009	23.58	23.76	23.47	23.76	20,241	-0.02(-0.07%)
Nov 16, 2009	23.62	23.83	23.61	23.78	64,877	+0.47(+2.03%)
Nov 13, 2009	23.25	23.45	23.14	23.30	48,062	-0.04(-0.17%)
Nov 12, 2009	23.65	23.70	23.08	23.34	49,665	-0.22(-0.92%)
Nov 11, 2009	23.80	23.82	23.39	23.56	48,433	-0.08(-0.35%)
Nov 10, 2009	23.75	23.79	23.44	23.64	85,497	-0.58(-2.41%)
Nov 09, 2009	24.04	24.29	23.93	24.23	94,255	+0.27(+1.11%)
Nov 06, 2009	23.82	24.19	23.80	23.96	48,745	-0.35(-1.44%)
Nov 05, 2009	23.80	24.31	23.80	24.31	67,615	+0.82(+3.51%)
Nov 04, 2009	23.54	23.79	23.42	23.49	54,832	+0.10(+0.43%)
Nov 03, 2009	23.04	23.43	22.75	23.39	80,880	+1.03(+4.60%)

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.