Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	23.53	23.70	23.11	23.17	490,076	-0.28(-1.19%)
Jan 28, 2010	23.99	23.99	23.30	23.45	487,296	-0.61(-2.54%)
Jan 27, 2010	23.86	24.06	23.65	24.06	517,503	+0.12(+0.51%)
Jan 26, 2010	23.88	24.18	23.80	23.94	545,770	-0.09(-0.37%)
Jan 25, 2010	24.15	24.24	23.98	24.03	332,580	+0.41(+1.75%)
Jan 22, 2010	24.08	24.27	23.62	23.62	701,347	-0.57(-2.34%)
Jan 21, 2010	24.84	24.92	24.09	24.18	768,363	-0.77(-3.09%)
Jan 20, 2010	25.12	25.12	24.74	24.95	1,109,643	-0.66(-2.56%)
Jan 19, 2010	25.25	25.67	25.25	25.61	973,026	+0.27(+1.06%)
Jan 15, 2010	25.58	25.34	25.34	25.34	592,548	-0.46(-1.80%)
Jan 14, 2010	25.69	25.88	25.65	25.81	503,931	+0.01(+0.05%)
Jan 13, 2010	25.64	25.79	25.50	25.79	846,156	+0.29(+1.15%)
Jan 12, 2010	25.53	25.64	25.40	25.50	434,199	-0.36(-1.38%)
Jan 11, 2010	25.94	25.97	25.78	25.86	294,232	+0.21(+0.82%)
Jan 08, 2010	25.50	25.69	25.43	25.65	278,554	+0.20(+0.80%)
Jan 07, 2010	25.37	25.47	25.27	25.44	362,162	-0.08(-0.32%)
Jan 06, 2010	25.44	25.60	25.40	25.53	309,775	+0.03(+0.13%)
Jan 05, 2010	25.55	25.62	25.36	25.50	1,497,620	+0.03(+0.10%)
Jan 04, 2010	25.37	25.58	25.37	25.47	517,522	+0.66(+2.67%)
Dec 31, 2009	25.14	24.81	24.81	24.81	128,623	-0.22(-0.87%)
Dec 30, 2009	24.85	25.04	24.84	25.03	271,499	-0.04(-0.15%)
Dec 29, 2009	25.25	25.25	25.00	25.06	332,012	-0.03(-0.13%)
Dec 28, 2009	25.05	25.11	24.99	25.09	259,742	+0.12(+0.48%)
Dec 24, 2009	25.04	25.18	24.88	24.97	300,957	+0.06(+0.26%)
Dec 23, 2009	24.79	24.93	24.65	24.91	408,919	+0.26(+1.06%)
Dec 22, 2009	24.60	24.70	24.53	24.65	725,162	+0.20(+0.83%)
Dec 21, 2009	24.39	24.57	24.38	24.44	526,862	+0.39(+1.61%)
Dec 18, 2009	24.13	24.24	23.83	24.06	890,984	+0.01(+0.03%)
Dec 17, 2009	24.31	24.42	24.02	24.05	622,109	-0.66(-2.69%)
Dec 16, 2009	24.65	24.86	24.65	24.72	372,059	+0.27(+1.10%)
Dec 15, 2009	24.42	24.57	24.36	24.45	291,205	-0.28(-1.14%)
Dec 14, 2009	24.69	24.73	24.65	24.73	610,505	+0.28(+1.13%)
Dec 11, 2009	24.47	24.53	24.36	24.45	599,359	+0.09(+0.36%)
Dec 10, 2009	24.48	24.56	24.32	24.36	658,401	+0.04(+0.15%)
Dec 09, 2009	24.28	24.36	24.01	24.33	789,409	-0.03(-0.13%)
Dec 08, 2009	24.58	24.58	24.29	24.36	282,939	-0.56(-2.24%)
Dec 07, 2009	24.88	25.14	24.88	24.92	584,528	-0.15(-0.60%)
Dec 04, 2009	25.39	25.49	24.89	25.07	491,559	-0.01(-0.03%)
Dec 03, 2009	25.35	25.49	25.06	25.07	303,757	-0.18(-0.72%)
Dec 02, 2009	25.23	25.42	25.18	25.25	503,990	+0.07(+0.27%)
Dec 01, 2009	25.07	25.32	25.00	25.19	551,921	+0.54(+2.19%)
Nov 30, 2009	24.53	24.75	24.34	24.65	780,015	+0.02(+0.08%)
Nov 27, 2009	24.30	24.87	24.30	24.63	426,876	-0.89(-3.49%)
Nov 25, 2009	25.37	25.54	25.25	25.52	288,285	+0.32(+1.27%)
Nov 24, 2009	25.28	25.29	25.07	25.20	249,700	+0.00(+0.00%)
Nov 23, 2009	25.27	25.41	25.17	25.20	252,306	+0.52(+2.11%)
Nov 20, 2009	24.59	24.75	24.57	24.68	366,393	-0.32(-1.28%)
Nov 19, 2009	25.07	25.10	24.78	25.00	403,940	-0.45(-1.77%)
Nov 18, 2009	25.50	25.56	25.29	25.45	236,348	+0.02(+0.07%)
Nov 17, 2009	25.40	25.43	25.19	25.43	659,267	-0.16(-0.61%)
Nov 16, 2009	25.37	25.72	25.37	25.59	668,708	+0.44(+1.74%)
Nov 13, 2009	24.92	25.21	24.78	25.15	395,374	+0.31(+1.26%)
Nov 12, 2009	25.09	25.18	24.75	24.84	387,415	-0.27(-1.07%)
Nov 11, 2009	25.24	25.32	24.97	25.10	572,327	+0.04(+0.17%)
Nov 10, 2009	24.90	25.08	24.85	25.06	561,197	-0.07(-0.27%)
Nov 09, 2009	24.85	25.13	24.85	25.13	342,168	+0.73(+3.01%)
Nov 06, 2009	24.15	24.43	24.12	24.40	398,598	+0.05(+0.21%)
Nov 05, 2009	24.26	24.43	24.16	24.35	415,024	+0.41(+1.73%)
Nov 04, 2009	23.96	24.16	23.86	23.93	516,256	+0.34(+1.43%)
Nov 03, 2009	23.37	23.66	23.28	23.59	1,569,032	-0.18(-0.76%)

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.