Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	24.70	24.77	24.45	24.45	15,225,190	-0.17(-0.70%)
Jan 28, 2010	24.86	24.89	24.55	24.62	16,489,322	-0.16(-0.63%)
Jan 27, 2010	24.52	24.82	24.49	24.78	16,935,264	+0.17(+0.70%)
Jan 26, 2010	24.66	24.73	24.48	24.61	11,887,208	-0.14(-0.57%)
Jan 25, 2010	25.00	25.00	24.73	24.75	9,575,704	+0.00(+0.00%)
Jan 22, 2010	24.94	25.19	24.70	24.75	16,912,520	-0.27(-1.09%)
Jan 21, 2010	25.57	25.70	25.00	25.02	19,262,790	-0.55(-2.17%)
Jan 20, 2010	25.88	25.92	25.38	25.58	21,370,828	-0.22(-0.85%)
Jan 19, 2010	25.27	25.80	25.27	25.80	22,706,058	+0.61(+2.42%)
Jan 15, 2010	25.27	25.19	25.19	25.19	12,397,964	-0.17(-0.68%)
Jan 14, 2010	25.18	25.37	25.09	25.36	9,979,615	+0.23(+0.90%)
Jan 13, 2010	24.87	25.21	24.86	25.13	10,305,497	+0.33(+1.32%)
Jan 12, 2010	24.87	24.94	24.71	24.80	7,408,434	-0.18(-0.72%)
Jan 11, 2010	24.98	25.02	24.87	24.98	5,344,124	+0.14(+0.57%)
Jan 08, 2010	24.85	24.87	24.67	24.84	5,481,213	+0.04(+0.16%)
Jan 07, 2010	24.62	24.80	24.57	24.80	7,821,823	+0.09(+0.35%)
Jan 06, 2010	24.47	24.72	24.47	24.72	6,247,128	+0.25(+1.02%)
Jan 05, 2010	24.67	24.76	24.47	24.47	6,944,300	-0.24(-0.98%)
Jan 04, 2010	24.60	24.72	24.44	24.71	7,139,142	+0.42(+1.74%)
Dec 31, 2009	24.63	24.29	24.29	24.29	4,491,348	-0.33(-1.33%)
Dec 30, 2009	24.61	24.70	24.55	24.62	4,652,450	-0.07(-0.29%)
Dec 29, 2009	24.73	24.83	24.66	24.69	12,985,448	-0.03(-0.13%)
Dec 28, 2009	24.69	24.73	24.58	24.72	8,370,985	+0.12(+0.51%)
Dec 24, 2009	24.62	24.64	24.51	24.59	2,812,270	+0.00(+0.00%)
Dec 23, 2009	24.74	24.74	24.58	24.59	4,422,758	-0.08(-0.32%)
Dec 22, 2009	24.54	24.73	24.54	24.67	5,062,048	+0.03(+0.13%)
Dec 21, 2009	24.19	24.72	24.18	24.64	11,736,708	+0.30(+1.25%)
Dec 18, 2009	24.25	24.35	24.14	24.34	13,247,717	+0.13(+0.55%)
Dec 17, 2009	24.22	24.42	24.07	24.20	21,131,060	-0.39(-1.60%)
Dec 16, 2009	24.63	24.69	24.43	24.59	7,836,523	+0.04(+0.17%)
Dec 15, 2009	24.54	24.55	24.40	24.55	5,365,901	+0.01(+0.03%)
Dec 14, 2009	24.57	24.59	24.50	24.54	5,976,659	+0.23(+0.93%)
Dec 11, 2009	24.32	24.43	24.28	24.32	7,659,906	+0.00(+0.00%)
Dec 10, 2009	24.15	24.37	24.13	24.32	8,685,541	+0.25(+1.03%)
Dec 09, 2009	23.90	24.07	23.83	24.07	8,139,998	+0.20(+0.85%)
Dec 08, 2009	23.95	24.06	23.83	23.87	7,235,813	-0.19(-0.78%)
Dec 07, 2009	24.08	24.33	24.03	24.05	5,526,786	-0.03(-0.13%)
Dec 04, 2009	24.26	24.41	23.99	24.08	8,726,553	-0.02(-0.06%)
Dec 03, 2009	24.29	24.35	24.05	24.10	9,933,707	-0.12(-0.48%)
Dec 02, 2009	24.23	24.33	24.10	24.22	6,409,887	-0.05(-0.22%)
Dec 01, 2009	23.91	24.27	23.91	24.27	7,626,253	+0.42(+1.76%)
Nov 30, 2009	23.97	23.97	23.77	23.85	6,692,642	-0.09(-0.36%)
Nov 27, 2009	23.82	24.05	23.59	23.94	4,365,960	-0.24(-1.00%)
Nov 25, 2009	24.08	24.18	23.98	24.18	8,404,961	+0.15(+0.61%)
Nov 24, 2009	23.91	24.10	23.80	24.03	8,742,979	+0.19(+0.78%)
Nov 23, 2009	23.77	24.00	23.73	23.84	5,552,702	+0.22(+0.92%)
Nov 20, 2009	23.42	23.65	23.35	23.63	5,472,867	+0.16(+0.70%)
Nov 19, 2009	23.52	23.52	23.21	23.46	11,503,458	-0.12(-0.49%)
Nov 18, 2009	23.53	23.60	23.33	23.58	5,969,580	+0.13(+0.56%)
Nov 17, 2009	23.42	23.49	23.32	23.45	10,816,501	+0.06(+0.27%)
Nov 16, 2009	23.29	23.54	23.14	23.39	4,848,031	+0.23(+1.01%)
Nov 13, 2009	23.15	23.29	23.07	23.15	4,768,141	+0.05(+0.20%)
Nov 12, 2009	23.15	23.32	23.05	23.11	4,438,118	-0.13(-0.57%)
Nov 11, 2009	23.29	23.34	23.07	23.24	6,560,193	+0.03(+0.13%)
Nov 10, 2009	23.01	23.23	22.98	23.21	4,609,168	+0.16(+0.67%)
Nov 09, 2009	22.80	23.07	22.69	23.05	5,841,969	+0.38(+1.68%)
Nov 06, 2009	22.52	22.69	22.43	22.67	6,814,234	+0.10(+0.45%)
Nov 05, 2009	22.37	22.62	22.34	22.57	8,555,940	+0.37(+1.65%)
Nov 04, 2009	21.96	22.48	21.96	22.20	10,554,290	+0.28(+1.28%)
Nov 03, 2009	21.85	21.98	21.79	21.92	6,398,029	+0.01(+0.04%)

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.