Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.05	18.42	18.04	18.17	149,816	+0.21(+1.19%)
Jan 28, 2010	18.48	18.49	17.85	17.96	160,931	-0.45(-2.45%)
Jan 27, 2010	18.45	18.87	18.29	18.41	269,939	-0.20(-1.08%)
Jan 26, 2010	18.89	18.94	18.45	18.61	89,845	-0.39(-2.07%)
Jan 25, 2010	19.19	19.26	18.79	19.00	99,385	-0.06(-0.34%)
Jan 22, 2010	19.27	19.65	18.98	19.07	129,278	-0.17(-0.89%)
Jan 21, 2010	20.27	20.27	18.97	19.24	401,918	-1.06(-5.24%)
Jan 20, 2010	21.10	21.10	20.20	20.30	146,038	-0.99(-4.63%)
Jan 19, 2010	20.51	21.29	20.35	21.29	119,336	+0.91(+4.45%)
Jan 15, 2010	21.18	20.38	20.38	20.38	132,926	-0.69(-3.29%)
Jan 14, 2010	21.10	21.13	20.88	21.08	45,935	-0.02(-0.10%)
Jan 13, 2010	21.30	21.45	20.81	21.10	125,354	-0.11(-0.54%)
Jan 12, 2010	22.13	22.18	21.06	21.21	155,481	-1.03(-4.63%)
Jan 11, 2010	22.18	22.38	22.08	22.24	58,188	+0.09(+0.42%)
Jan 08, 2010	22.12	22.37	21.99	22.15	100,508	-0.07(-0.32%)
Jan 07, 2010	22.30	22.34	21.90	22.22	68,717	-0.11(-0.48%)
Jan 06, 2010	22.48	22.97	22.18	22.33	148,843	-0.25(-1.11%)
Jan 05, 2010	22.69	22.86	22.38	22.58	191,682	-0.21(-0.91%)
Jan 04, 2010	22.49	22.98	22.33	22.78	111,093	+0.46(+2.05%)
Dec 31, 2009	22.38	22.33	22.33	22.33	87,871	-0.12(-0.54%)
Dec 30, 2009	21.86	22.46	21.72	22.45	88,963	+0.44(+1.98%)
Dec 29, 2009	21.95	22.03	21.76	22.01	36,045	+0.13(+0.59%)
Dec 28, 2009	21.75	21.88	21.60	21.88	75,662	-0.12(-0.55%)
Dec 24, 2009	21.66	22.06	21.66	22.01	24,066	+0.35(+1.62%)
Dec 23, 2009	21.64	21.87	21.57	21.65	96,802	+0.06(+0.30%)
Dec 22, 2009	21.19	21.65	21.19	21.59	97,069	+0.37(+1.75%)
Dec 21, 2009	21.12	21.35	20.92	21.22	89,684	+0.26(+1.26%)
Dec 18, 2009	20.62	20.96	20.00	20.95	467,877	+0.51(+2.52%)
Dec 17, 2009	20.78	20.93	20.21	20.44	99,740	-0.43(-2.05%)
Dec 16, 2009	21.15	21.18	20.72	20.87	329,788	-0.09(-0.44%)
Dec 15, 2009	21.30	21.44	20.95	20.96	95,881	-0.33(-1.54%)
Dec 14, 2009	21.29	21.44	21.07	21.29	109,445	-0.06(-0.27%)
Dec 11, 2009	21.48	21.57	20.95	21.35	81,658	-0.04(-0.17%)
Dec 10, 2009	21.82	21.85	21.16	21.38	153,581	-0.30(-1.38%)
Dec 09, 2009	22.06	22.15	21.54	21.68	125,258	-0.31(-1.43%)
Dec 08, 2009	22.16	22.42	21.89	22.00	144,125	-0.24(-1.06%)
Dec 07, 2009	22.22	22.58	22.01	22.23	156,193	+0.04(+0.16%)
Dec 04, 2009	21.63	22.41	21.63	22.20	144,567	+1.00(+4.72%)
Dec 03, 2009	21.31	21.67	21.17	21.20	93,364	-0.11(-0.54%)
Dec 02, 2009	20.78	21.51	20.78	21.31	118,132	+0.60(+2.90%)
Dec 01, 2009	20.29	21.07	20.29	20.71	280,187	+0.52(+2.58%)
Nov 30, 2009	20.28	20.45	19.98	20.19	147,676	-0.18(-0.88%)
Nov 27, 2009	20.19	20.65	19.94	20.37	60,861	-0.46(-2.20%)
Nov 25, 2009	20.91	20.98	20.40	20.83	100,301	+0.06(+0.28%)
Nov 24, 2009	20.91	20.91	20.38	20.77	134,420	-0.19(-0.92%)
Nov 23, 2009	20.68	21.36	20.63	20.96	61,681	+0.56(+2.77%)
Nov 20, 2009	20.39	20.52	20.31	20.40	81,784	-0.17(-0.83%)
Nov 19, 2009	21.02	21.02	20.49	20.57	111,624	-0.68(-3.20%)
Nov 18, 2009	21.40	21.42	20.94	21.25	116,942	-0.11(-0.50%)
Nov 17, 2009	21.14	21.38	20.92	21.35	66,415	+0.07(+0.34%)
Nov 16, 2009	20.48	21.28	20.23	21.28	151,642	+1.00(+4.93%)
Nov 13, 2009	19.83	20.45	19.68	20.28	87,722	+0.34(+1.68%)
Nov 12, 2009	19.72	20.29	19.56	19.95	183,971	+0.14(+0.69%)
Nov 11, 2009	19.85	20.05	19.68	19.81	136,835	+0.06(+0.33%)
Nov 10, 2009	19.60	19.93	19.58	19.75	162,048	+0.06(+0.33%)
Nov 09, 2009	19.49	19.68	19.26	19.68	252,956	+0.39(+2.04%)
Nov 06, 2009	19.12	19.37	19.10	19.29	171,816	+0.02(+0.11%)
Nov 05, 2009	19.12	19.43	18.95	19.27	156,357	+0.34(+1.77%)
Nov 04, 2009	19.05	19.35	18.84	18.93	337,220	-0.06(-0.30%)
Nov 03, 2009	19.01	19.24	18.74	18.99	200,377	-0.21(-1.11%)

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.