Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	22.40	23.17	22.14	22.28	938,704	-0.02(-0.08%)
Jan 28, 2010	22.45	22.50	22.25	22.30	630,392	-0.07(-0.33%)
Jan 27, 2010	22.37	22.51	21.92	22.38	570,335	-0.06(-0.29%)
Jan 26, 2010	22.84	23.27	22.41	22.44	353,604	-0.43(-1.86%)
Jan 25, 2010	22.85	22.93	22.39	22.87	727,851	+0.13(+0.57%)
Jan 22, 2010	23.17	23.50	22.68	22.74	561,673	-0.45(-1.96%)
Jan 21, 2010	23.88	23.92	23.19	23.19	547,074	-0.60(-2.53%)
Jan 20, 2010	23.90	23.94	23.42	23.79	805,918	-0.33(-1.38%)
Jan 19, 2010	23.97	24.35	23.91	24.13	672,407	+0.23(+0.97%)
Jan 15, 2010	24.39	23.90	23.90	23.90	751,031	-0.49(-2.01%)
Jan 14, 2010	24.50	24.70	24.19	24.39	459,602	-0.15(-0.60%)
Jan 13, 2010	24.76	24.76	23.86	24.53	616,074	-0.17(-0.67%)
Jan 12, 2010	24.84	24.87	24.45	24.70	298,052	-0.40(-1.59%)
Jan 11, 2010	25.35	25.35	24.73	25.10	408,237	-0.04(-0.15%)
Jan 08, 2010	25.24	25.40	24.99	25.14	488,524	-0.29(-1.13%)
Jan 07, 2010	25.44	25.55	25.13	25.42	751,264	+0.02(+0.07%)
Jan 06, 2010	25.23	25.51	25.15	25.41	651,337	+0.10(+0.40%)
Jan 05, 2010	25.84	25.89	25.18	25.30	911,128	-0.52(-2.01%)
Jan 04, 2010	25.37	25.82	25.18	25.82	704,052	+0.91(+3.64%)
Dec 31, 2009	25.55	24.91	24.91	24.91	556,039	-0.57(-2.25%)
Dec 30, 2009	25.39	25.59	25.16	25.49	379,465	+0.05(+0.18%)
Dec 29, 2009	25.56	25.70	25.41	25.44	180,950	-0.16(-0.62%)
Dec 28, 2009	25.79	25.79	25.32	25.60	268,384	-0.05(-0.18%)
Dec 24, 2009	25.58	25.66	25.41	25.65	199,564	+0.26(+1.02%)
Dec 23, 2009	25.40	25.56	24.94	25.39	305,929	+0.07(+0.29%)
Dec 22, 2009	25.23	25.38	25.04	25.31	372,169	+0.14(+0.55%)
Dec 21, 2009	24.96	25.24	24.73	25.17	280,629	+0.46(+1.87%)
Dec 18, 2009	24.98	25.05	24.31	24.71	744,573	+0.01(+0.04%)
Dec 17, 2009	24.89	24.93	24.25	24.70	533,026	-0.32(-1.30%)
Dec 16, 2009	24.52	25.29	24.41	25.03	727,954	+0.86(+3.56%)
Dec 15, 2009	23.89	24.40	23.73	24.16	553,334	+0.14(+0.58%)
Dec 14, 2009	23.91	24.06	23.91	24.03	393,958	+0.72(+3.10%)
Dec 11, 2009	23.09	23.37	22.95	23.30	238,763	+0.30(+1.29%)
Dec 10, 2009	23.23	23.39	22.87	23.01	612,507	-0.14(-0.60%)
Dec 09, 2009	22.91	23.21	22.55	23.15	422,653	+0.32(+1.42%)
Dec 08, 2009	22.58	22.88	22.25	22.82	553,805	+0.19(+0.86%)
Dec 07, 2009	22.77	22.94	22.52	22.63	322,612	-0.03(-0.12%)
Dec 04, 2009	22.83	23.20	22.32	22.65	429,018	+0.26(+1.16%)
Dec 03, 2009	23.09	23.31	22.34	22.40	495,633	-0.62(-2.70%)
Dec 02, 2009	22.83	23.93	22.75	23.02	1,495,319	+0.75(+3.37%)
Dec 01, 2009	22.36	22.44	21.90	22.27	821,759	+0.22(+1.01%)
Nov 30, 2009	22.42	22.90	21.56	22.04	582,739	-0.15(-0.67%)
Nov 27, 2009	22.05	22.65	22.05	22.19	189,577	-0.69(-3.00%)
Nov 25, 2009	22.97	23.08	22.81	22.88	343,835	-0.06(-0.24%)
Nov 24, 2009	23.26	23.26	22.73	22.93	634,089	-0.19(-0.80%)
Nov 23, 2009	23.05	23.62	23.05	23.12	445,790	+0.37(+1.63%)
Nov 20, 2009	22.95	23.03	22.50	22.75	347,252	-0.45(-1.96%)
Nov 19, 2009	23.84	23.95	22.91	23.20	424,334	-0.96(-3.99%)
Nov 18, 2009	24.34	24.41	23.99	24.16	391,758	-0.24(-0.99%)
Nov 17, 2009	24.01	24.41	23.85	24.41	555,675	+0.32(+1.35%)
Nov 16, 2009	23.58	24.11	23.58	24.08	431,366	+0.62(+2.64%)
Nov 13, 2009	23.03	23.57	22.83	23.46	376,731	+0.44(+1.93%)
Nov 12, 2009	23.15	23.66	22.95	23.02	445,705	-0.55(-2.32%)
Nov 11, 2009	23.88	24.07	23.54	23.56	612,500	+0.03(+0.12%)
Nov 10, 2009	23.44	23.76	23.31	23.53	548,415	+0.01(+0.04%)
Nov 09, 2009	23.12	23.56	22.90	23.53	410,440	+0.69(+3.04%)
Nov 06, 2009	22.53	23.10	22.51	22.83	482,656	-0.06(-0.28%)
Nov 05, 2009	22.22	22.95	21.95	22.90	682,532	+0.86(+3.91%)
Nov 04, 2009	22.43	22.78	22.02	22.03	589,822	-0.36(-1.61%)
Nov 03, 2009	21.75	22.42	21.43	22.40	588,371	+0.48(+2.20%)

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.