Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	22.12	22.22	21.51	21.52	8,236,754	-0.52(-2.38%)
Jan 28, 2010	22.44	22.48	21.91	22.04	2,614,432	-0.19(-0.84%)
Jan 27, 2010	22.13	22.24	21.85	22.23	3,290,716	-0.14(-0.61%)
Jan 26, 2010	22.39	22.61	22.30	22.36	3,021,423	-0.39(-1.71%)
Jan 25, 2010	22.83	22.88	22.64	22.75	1,953,992	+0.30(+1.36%)
Jan 22, 2010	22.76	22.91	22.37	22.45	3,350,326	-0.36(-1.56%)
Jan 21, 2010	23.51	23.55	22.79	22.80	4,973,550	-0.77(-3.25%)
Jan 20, 2010	23.70	23.76	23.42	23.57	2,163,066	-0.69(-2.83%)
Jan 19, 2010	23.96	24.32	23.92	24.26	1,714,889	+0.33(+1.37%)
Jan 15, 2010	24.19	23.93	23.93	23.93	2,243,671	-0.39(-1.62%)
Jan 14, 2010	24.22	24.37	24.22	24.32	3,022,273	+0.15(+0.63%)
Jan 13, 2010	24.00	24.20	23.86	24.17	1,478,472	+0.21(+0.87%)
Jan 12, 2010	24.11	24.22	23.87	23.96	2,235,229	-0.64(-2.61%)
Jan 11, 2010	24.64	24.68	24.45	24.61	1,760,332	+0.16(+0.67%)
Jan 08, 2010	24.17	24.44	24.16	24.44	2,614,813	+0.29(+1.19%)
Jan 07, 2010	24.19	24.21	24.05	24.16	1,776,301	-0.19(-0.79%)
Jan 06, 2010	24.26	24.37	24.21	24.35	1,265,008	+0.12(+0.51%)
Jan 05, 2010	24.18	24.29	24.06	24.22	1,662,897	+0.12(+0.51%)
Jan 04, 2010	23.82	24.18	23.82	24.10	2,188,441	+0.78(+3.36%)
Dec 31, 2009	23.59	23.32	23.32	23.32	695,902	-0.03(-0.12%)
Dec 30, 2009	23.29	23.38	23.11	23.34	802,304	-0.01(-0.05%)
Dec 29, 2009	23.45	23.48	23.32	23.36	1,601,667	+0.22(+0.95%)
Dec 28, 2009	23.07	23.15	23.01	23.14	1,591,848	+0.12(+0.51%)
Dec 24, 2009	22.85	23.02	22.85	23.02	574,985	+0.39(+1.72%)
Dec 23, 2009	22.62	22.73	22.55	22.63	1,382,566	+0.21(+0.96%)
Dec 22, 2009	22.49	22.54	22.36	22.41	2,093,591	-0.37(-1.63%)
Dec 21, 2009	22.78	22.88	22.71	22.79	1,848,682	-0.17(-0.76%)
Dec 18, 2009	22.88	22.96	22.67	22.96	2,466,277	+0.18(+0.79%)
Dec 17, 2009	22.89	22.89	22.70	22.78	1,546,834	-0.45(-1.92%)
Dec 16, 2009	23.32	23.38	23.19	23.23	2,259,302	-0.05(-0.22%)
Dec 15, 2009	23.36	23.45	23.23	23.28	1,699,262	-0.35(-1.48%)
Dec 14, 2009	23.59	23.63	23.56	23.63	1,342,491	+0.18(+0.77%)
Dec 11, 2009	23.58	23.59	23.38	23.45	1,325,358	-0.10(-0.41%)
Dec 10, 2009	23.52	23.61	23.44	23.54	2,022,326	+0.18(+0.77%)
Dec 09, 2009	23.19	23.37	23.07	23.36	1,918,787	+0.21(+0.90%)
Dec 08, 2009	23.36	23.36	23.09	23.15	3,195,295	-0.34(-1.46%)
Dec 07, 2009	23.43	23.74	23.43	23.50	2,190,003	-0.31(-1.30%)
Dec 04, 2009	24.14	24.31	23.60	23.81	3,185,724	-0.19(-0.80%)
Dec 03, 2009	24.26	24.38	24.00	24.00	2,807,398	-0.09(-0.37%)
Dec 02, 2009	24.16	24.35	24.07	24.09	3,249,365	-0.03(-0.12%)
Dec 01, 2009	24.04	24.24	23.96	24.12	3,289,483	+0.53(+2.25%)
Nov 30, 2009	23.36	23.60	23.28	23.59	3,557,879	+0.46(+1.97%)
Nov 27, 2009	22.73	23.28	22.68	23.13	2,293,651	-1.03(-4.27%)
Nov 25, 2009	23.92	24.19	23.90	24.16	2,243,765	+0.48(+2.02%)
Nov 24, 2009	23.83	23.83	23.51	23.68	2,299,446	-0.32(-1.32%)
Nov 23, 2009	24.07	24.18	23.95	24.00	2,206,761	+0.51(+2.16%)
Nov 20, 2009	23.32	23.55	23.28	23.49	1,522,880	-0.17(-0.74%)
Nov 19, 2009	23.80	23.80	23.42	23.66	4,236,927	-0.42(-1.73%)
Nov 18, 2009	24.16	24.18	23.95	24.08	4,952,077	-0.14(-0.56%)
Nov 17, 2009	24.12	24.22	23.88	24.22	1,938,275	-0.26(-1.08%)
Nov 16, 2009	24.33	24.64	24.31	24.48	2,465,670	+0.42(+1.73%)
Nov 13, 2009	23.85	24.17	23.73	24.07	2,115,015	+0.32(+1.35%)
Nov 12, 2009	24.13	24.23	23.69	23.74	2,590,783	-0.46(-1.89%)
Nov 11, 2009	24.27	24.36	24.05	24.20	2,481,334	+0.17(+0.70%)
Nov 10, 2009	23.91	24.10	23.83	24.03	2,832,548	-0.07(-0.28%)
Nov 09, 2009	23.72	24.12	23.72	24.10	2,933,993	+0.96(+4.14%)
Nov 06, 2009	22.86	23.20	22.86	23.14	1,872,609	+0.25(+1.11%)
Nov 05, 2009	22.77	22.93	22.68	22.89	2,715,980	+0.21(+0.94%)
Nov 04, 2009	22.81	22.93	22.62	22.67	5,515,041	+0.19(+0.83%)
Nov 03, 2009	22.14	22.50	22.05	22.49	4,650,247	-0.13(-0.57%)

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.