Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	24.78	24.94	24.15	24.35	580,143	-0.69(-2.77%)
Jan 28, 2010	25.09	25.27	24.62	25.05	412,134	+0.06(+0.23%)
Jan 27, 2010	25.43	25.43	24.73	24.99	576,978	-0.45(-1.75%)
Jan 26, 2010	25.42	25.67	25.32	25.43	330,567	-0.01(-0.04%)
Jan 25, 2010	25.21	25.60	25.21	25.44	420,555	+0.12(+0.48%)
Jan 22, 2010	25.59	25.59	25.22	25.32	449,178	-0.28(-1.08%)
Jan 21, 2010	26.00	26.08	25.35	25.60	437,976	-0.40(-1.53%)
Jan 20, 2010	25.70	26.00	25.70	26.00	401,657	+0.14(+0.53%)
Jan 19, 2010	25.59	25.91	25.44	25.86	429,736	+0.42(+1.66%)
Jan 15, 2010	25.59	25.44	25.44	25.44	1,070,529	+0.19(+0.74%)
Jan 14, 2010	25.19	25.32	25.09	25.25	414,616	-0.04(-0.15%)
Jan 13, 2010	25.42	25.42	24.97	25.29	501,498	-0.16(-0.65%)
Jan 12, 2010	25.60	25.66	25.36	25.45	294,463	-0.21(-0.80%)
Jan 11, 2010	26.01	26.01	25.60	25.66	417,348	-0.08(-0.33%)
Jan 08, 2010	26.11	26.11	25.63	25.74	394,351	-0.06(-0.24%)
Jan 07, 2010	26.13	26.14	25.56	25.81	378,724	-0.17(-0.67%)
Jan 06, 2010	25.86	26.11	25.86	25.98	521,914	+0.12(+0.47%)
Jan 05, 2010	25.59	25.88	25.44	25.86	565,542	+0.26(+1.03%)
Jan 04, 2010	26.25	25.76	25.27	25.59	600,069	+0.42(+1.66%)
Dec 31, 2009	25.20	25.18	25.18	25.18	630,801	-0.03(-0.11%)
Dec 30, 2009	25.26	25.29	25.01	25.20	428,096	+0.03(+0.13%)
Dec 29, 2009	25.50	25.50	25.02	25.17	460,267	-0.03(-0.13%)
Dec 28, 2009	25.53	25.53	24.90	25.20	515,788	+0.23(+0.90%)
Dec 24, 2009	25.12	25.28	24.89	24.98	240,431	+0.03(+0.11%)
Dec 23, 2009	24.62	25.03	24.62	24.95	450,070	+0.39(+1.58%)
Dec 22, 2009	24.58	24.70	24.45	24.56	375,951	+0.07(+0.29%)
Dec 21, 2009	24.10	24.62	24.10	24.49	465,518	+0.57(+2.37%)
Dec 18, 2009	24.90	25.06	23.92	23.92	1,250,825	-0.63(-2.58%)
Dec 17, 2009	24.55	24.91	24.41	24.56	457,118	-0.10(-0.42%)
Dec 16, 2009	24.88	24.88	24.38	24.66	597,205	+0.29(+1.19%)
Dec 15, 2009	24.33	24.43	24.07	24.37	464,042	+0.35(+1.44%)
Dec 14, 2009	24.27	24.27	23.88	24.02	452,573	+0.11(+0.45%)
Dec 11, 2009	23.94	23.98	23.76	23.92	303,787	-0.06(-0.25%)
Dec 10, 2009	23.97	23.98	23.60	23.98	415,047	+0.32(+1.35%)
Dec 09, 2009	23.61	23.73	23.46	23.66	451,784	+0.26(+1.12%)
Dec 08, 2009	23.23	23.57	23.21	23.39	308,689	+0.08(+0.36%)
Dec 07, 2009	23.41	23.66	23.21	23.31	535,473	+0.07(+0.28%)
Dec 04, 2009	23.30	23.44	23.06	23.24	343,584	+0.03(+0.14%)
Dec 03, 2009	23.19	23.42	23.15	23.21	232,193	+0.03(+0.12%)
Dec 02, 2009	23.39	23.39	23.03	23.18	357,206	-0.13(-0.56%)
Dec 01, 2009	23.26	23.40	23.19	23.32	295,380	+0.20(+0.87%)
Nov 30, 2009	22.90	23.25	22.90	23.11	219,174	+0.03(+0.14%)
Nov 27, 2009	22.67	23.30	22.67	23.08	179,654	-0.06(-0.24%)
Nov 25, 2009	23.02	23.26	22.99	23.14	254,875	+0.17(+0.76%)
Nov 24, 2009	22.80	22.98	22.72	22.96	245,334	+0.13(+0.58%)
Nov 23, 2009	22.85	23.01	22.63	22.83	340,829	+0.19(+0.85%)
Nov 20, 2009	22.53	22.70	22.51	22.64	225,540	-0.03(-0.14%)
Nov 19, 2009	22.84	22.88	22.54	22.67	213,721	-0.09(-0.41%)
Nov 18, 2009	22.98	23.08	22.70	22.77	327,899	-0.16(-0.72%)
Nov 17, 2009	22.71	22.98	22.69	22.93	393,387	+0.10(+0.45%)
Nov 16, 2009	22.63	23.00	22.54	22.83	490,368	+0.20(+0.87%)
Nov 13, 2009	22.48	22.63	22.39	22.63	351,491	+0.25(+1.13%)
Nov 12, 2009	22.35	22.43	22.21	22.38	273,741	+0.02(+0.10%)
Nov 11, 2009	22.39	22.50	22.29	22.35	270,756	+0.01(+0.06%)
Nov 10, 2009	22.12	22.34	22.10	22.34	273,910	+0.07(+0.32%)
Nov 09, 2009	22.17	22.34	22.05	22.27	297,668	+0.30(+1.37%)
Nov 06, 2009	21.92	22.09	21.75	21.97	285,093	-0.03(-0.15%)
Nov 05, 2009	21.66	22.11	21.66	22.00	405,756	+0.34(+1.56%)
Nov 04, 2009	21.52	21.83	21.30	21.66	577,433	+0.33(+1.56%)
Nov 03, 2009	21.25	21.41	21.12	21.33	841,629	-0.38(-1.75%)

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.