Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	23.43	23.81	22.47	22.63	2,483,545	-0.61(-2.64%)
Jan 28, 2010	24.42	24.50	23.12	23.25	3,061,447	-1.13(-4.63%)
Jan 27, 2010	24.90	25.19	24.28	24.37	2,416,409	-0.51(-2.06%)
Jan 26, 2010	24.54	24.96	24.50	24.89	1,432,151	+0.04(+0.16%)
Jan 25, 2010	24.92	25.29	24.76	24.85	1,643,964	+0.15(+0.60%)
Jan 22, 2010	25.00	25.00	24.44	24.70	2,084,251	-0.30(-1.21%)
Jan 21, 2010	25.57	25.73	24.89	25.00	1,870,136	-0.57(-2.22%)
Jan 20, 2010	25.48	25.66	25.13	25.57	1,300,571	-0.26(-0.99%)
Jan 19, 2010	25.26	25.83	25.17	25.83	2,151,747	+0.55(+2.18%)
Jan 15, 2010	25.67	25.27	25.27	25.27	1,138,765	-0.44(-1.72%)
Jan 14, 2010	25.80	25.89	25.24	25.72	1,194,987	-0.09(-0.33%)
Jan 13, 2010	25.73	25.96	25.09	25.80	1,919,508	+0.11(+0.42%)
Jan 12, 2010	26.40	26.41	25.55	25.69	1,064,682	-0.97(-3.64%)
Jan 11, 2010	26.67	26.78	26.25	26.67	1,019,363	+0.08(+0.29%)
Jan 08, 2010	26.77	27.01	26.53	26.59	1,528,514	-0.25(-0.93%)
Jan 07, 2010	26.71	26.88	26.35	26.84	1,533,795	+0.14(+0.52%)
Jan 06, 2010	26.46	26.81	26.32	26.70	1,840,166	+0.29(+1.09%)
Jan 05, 2010	25.89	26.49	25.86	26.41	968,209	+0.57(+2.22%)
Jan 04, 2010	25.35	26.03	24.96	25.83	1,391,832	+0.90(+3.61%)
Dec 31, 2009	25.16	24.93	24.93	24.93	541,748	-0.18(-0.71%)
Dec 30, 2009	24.86	25.26	24.78	25.11	379,693	+0.12(+0.47%)
Dec 29, 2009	25.33	25.38	24.82	25.00	931,977	-0.28(-1.11%)
Dec 28, 2009	25.69	25.95	24.93	25.28	793,680	-0.42(-1.63%)
Dec 24, 2009	25.47	25.69	25.28	25.69	453,379	+0.38(+1.50%)
Dec 23, 2009	25.14	25.43	24.87	25.31	684,261	+0.46(+1.84%)
Dec 22, 2009	24.84	25.11	24.81	24.86	853,107	-0.01(-0.03%)
Dec 21, 2009	25.05	25.66	24.81	24.86	1,407,247	-0.18(-0.71%)
Dec 18, 2009	25.21	25.48	24.93	25.04	1,114,914	-0.09(-0.34%)
Dec 17, 2009	25.38	25.53	25.02	25.13	1,037,418	-0.50(-1.97%)
Dec 16, 2009	25.16	25.90	24.99	25.63	1,455,439	+0.75(+3.03%)
Dec 15, 2009	25.46	25.63	24.78	24.88	1,625,035	-0.59(-2.32%)
Dec 14, 2009	25.64	25.69	25.45	25.47	1,730,361	+0.46(+1.83%)
Dec 11, 2009	24.93	25.15	24.61	25.01	1,238,322	+0.30(+1.23%)
Dec 10, 2009	24.68	25.16	24.39	24.71	1,834,735	+0.14(+0.57%)
Dec 09, 2009	24.20	24.68	23.94	24.57	1,744,593	+0.37(+1.54%)
Dec 08, 2009	24.13	24.31	23.68	24.20	1,520,536	-0.14(-0.57%)
Dec 07, 2009	23.92	24.56	23.92	24.34	1,284,229	+0.28(+1.16%)
Dec 04, 2009	24.61	25.15	23.89	24.06	3,033,716	-0.40(-1.62%)
Dec 03, 2009	24.41	25.00	24.29	24.45	2,098,142	-0.03(-0.13%)
Dec 02, 2009	23.88	24.55	23.77	24.48	2,165,845	+0.59(+2.47%)
Dec 01, 2009	23.30	24.06	23.30	23.89	2,312,834	+0.78(+3.36%)
Nov 30, 2009	22.92	23.26	22.81	23.12	1,883,804	+0.10(+0.44%)
Nov 27, 2009	22.43	23.27	22.41	23.01	872,556	-0.39(-1.66%)
Nov 25, 2009	22.80	23.55	22.80	23.40	1,365,767	+0.68(+3.01%)
Nov 24, 2009	23.02	23.09	22.44	22.72	1,592,517	-0.31(-1.35%)
Nov 23, 2009	22.94	23.35	22.85	23.03	2,273,770	+0.45(+2.00%)
Nov 20, 2009	22.28	22.62	22.26	22.58	1,309,461	-0.04(-0.17%)
Nov 19, 2009	22.63	22.72	21.97	22.62	1,834,149	-0.22(-0.95%)
Nov 18, 2009	23.15	23.21	22.52	22.84	1,929,188	-0.16(-0.71%)
Nov 17, 2009	23.01	23.16	22.66	23.00	2,022,156	-0.07(-0.30%)
Nov 16, 2009	23.02	23.20	22.86	23.07	3,022,074	+0.40(+1.78%)
Nov 13, 2009	22.38	22.72	22.20	22.67	3,120,037	+0.30(+1.32%)
Nov 12, 2009	22.78	22.93	22.27	22.37	3,068,364	-0.35(-1.54%)
Nov 11, 2009	22.97	23.17	22.53	22.72	1,883,734	-0.15(-0.65%)
Nov 10, 2009	23.37	23.37	22.32	22.87	2,205,301	-0.56(-2.39%)
Nov 09, 2009	23.02	23.46	22.90	23.43	2,225,678	+0.68(+2.97%)
Nov 06, 2009	22.32	23.03	22.25	22.75	2,463,169	+0.23(+1.00%)
Nov 05, 2009	21.83	22.78	21.80	22.53	2,212,685	+0.85(+3.94%)
Nov 04, 2009	21.63	22.06	21.49	21.67	2,078,224	+0.37(+1.71%)
Nov 03, 2009	20.93	21.51	20.73	21.31	2,114,591	+0.09(+0.44%)

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.