Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	22.14	22.23	21.52	21.53	8,231,444	-0.52(-2.38%)
Jan 28, 2010	22.45	22.50	21.92	22.06	2,612,746	-0.19(-0.84%)
Jan 27, 2010	22.14	22.25	21.86	22.24	3,288,595	-0.14(-0.61%)
Jan 26, 2010	22.41	22.62	22.31	22.38	3,019,475	-0.39(-1.71%)
Jan 25, 2010	22.85	22.89	22.66	22.77	1,952,732	+0.30(+1.36%)
Jan 22, 2010	22.77	22.92	22.39	22.46	3,348,166	-0.36(-1.56%)
Jan 21, 2010	23.53	23.56	22.81	22.82	4,970,344	-0.77(-3.25%)
Jan 20, 2010	23.71	23.78	23.44	23.58	2,161,672	-0.69(-2.83%)
Jan 19, 2010	23.98	24.34	23.94	24.27	1,713,783	+0.33(+1.37%)
Jan 15, 2010	24.20	23.95	23.95	23.95	2,242,225	-0.39(-1.62%)
Jan 14, 2010	24.24	24.39	24.24	24.34	3,020,324	+0.15(+0.63%)
Jan 13, 2010	24.02	24.22	23.88	24.19	1,477,519	+0.21(+0.87%)
Jan 12, 2010	24.13	24.23	23.89	23.98	2,233,788	-0.64(-2.61%)
Jan 11, 2010	24.66	24.70	24.46	24.62	1,759,197	+0.16(+0.67%)
Jan 08, 2010	24.18	24.46	24.18	24.46	2,613,128	+0.29(+1.19%)
Jan 07, 2010	24.21	24.23	24.07	24.17	1,775,156	-0.19(-0.79%)
Jan 06, 2010	24.27	24.39	24.22	24.36	1,264,193	+0.12(+0.51%)
Jan 05, 2010	24.19	24.31	24.07	24.24	1,661,825	+0.12(+0.51%)
Jan 04, 2010	23.84	24.19	23.84	24.11	2,187,030	+0.78(+3.36%)
Dec 31, 2009	23.61	23.33	23.33	23.33	695,453	-0.03(-0.12%)
Dec 30, 2009	23.31	23.40	23.13	23.36	801,787	-0.01(-0.05%)
Dec 29, 2009	23.46	23.49	23.33	23.37	1,600,635	+0.22(+0.95%)
Dec 28, 2009	23.09	23.17	23.02	23.15	1,590,822	+0.12(+0.51%)
Dec 24, 2009	22.87	23.04	22.87	23.03	574,614	+0.39(+1.72%)
Dec 23, 2009	22.64	22.74	22.57	22.64	1,381,675	+0.21(+0.96%)
Dec 22, 2009	22.51	22.55	22.37	22.43	2,092,242	-0.37(-1.63%)
Dec 21, 2009	22.79	22.89	22.73	22.80	1,847,491	-0.17(-0.76%)
Dec 18, 2009	22.89	22.98	22.68	22.98	2,464,687	+0.18(+0.79%)
Dec 17, 2009	22.90	22.90	22.72	22.79	1,545,837	-0.45(-1.92%)
Dec 16, 2009	23.33	23.40	23.21	23.24	2,257,845	-0.05(-0.22%)
Dec 15, 2009	23.38	23.46	23.25	23.29	1,698,167	-0.35(-1.48%)
Dec 14, 2009	23.61	23.64	23.57	23.64	1,341,625	+0.18(+0.77%)
Dec 11, 2009	23.60	23.61	23.39	23.46	1,324,503	-0.10(-0.41%)
Dec 10, 2009	23.54	23.63	23.45	23.56	2,021,022	+0.18(+0.77%)
Dec 09, 2009	23.21	23.39	23.09	23.38	1,917,550	+0.21(+0.90%)
Dec 08, 2009	23.37	23.38	23.11	23.17	3,193,235	-0.34(-1.46%)
Dec 07, 2009	23.45	23.75	23.45	23.51	2,188,591	-0.31(-1.30%)
Dec 04, 2009	24.15	24.32	23.61	23.82	3,183,671	-0.19(-0.80%)
Dec 03, 2009	24.27	24.40	24.01	24.01	2,805,588	-0.09(-0.37%)
Dec 02, 2009	24.18	24.37	24.09	24.10	3,247,271	-0.03(-0.12%)
Dec 01, 2009	24.06	24.26	23.98	24.13	3,287,363	+0.53(+2.25%)
Nov 30, 2009	23.37	23.61	23.29	23.60	3,555,586	+0.46(+1.97%)
Nov 27, 2009	22.75	23.30	22.69	23.14	2,292,173	-1.03(-4.27%)
Nov 25, 2009	23.93	24.20	23.91	24.18	2,242,319	+0.48(+2.02%)
Nov 24, 2009	23.85	23.85	23.53	23.70	2,297,964	-0.32(-1.32%)
Nov 23, 2009	24.08	24.20	23.96	24.01	2,205,339	+0.51(+2.16%)
Nov 20, 2009	23.34	23.57	23.30	23.51	1,521,899	-0.17(-0.74%)
Nov 19, 2009	23.82	23.82	23.43	23.68	4,234,196	-0.42(-1.73%)
Nov 18, 2009	24.17	24.19	23.97	24.10	4,948,885	-0.14(-0.56%)
Nov 17, 2009	24.14	24.24	23.89	24.23	1,937,025	-0.27(-1.08%)
Nov 16, 2009	24.35	24.65	24.33	24.50	2,464,080	+0.42(+1.73%)
Nov 13, 2009	23.87	24.18	23.75	24.08	2,113,651	+0.32(+1.35%)
Nov 12, 2009	24.15	24.25	23.70	23.76	2,589,113	-0.46(-1.89%)
Nov 11, 2009	24.28	24.38	24.07	24.22	2,479,734	+0.17(+0.70%)
Nov 10, 2009	23.93	24.12	23.85	24.05	2,830,722	-0.07(-0.28%)
Nov 09, 2009	23.73	24.13	23.73	24.11	2,932,102	+0.96(+4.14%)
Nov 06, 2009	22.88	23.22	22.87	23.16	1,871,402	+0.25(+1.11%)
Nov 05, 2009	22.78	22.94	22.69	22.90	2,714,229	+0.21(+0.94%)
Nov 04, 2009	22.83	22.95	22.63	22.69	5,511,486	+0.19(+0.83%)
Nov 03, 2009	22.16	22.51	22.06	22.50	4,647,249	-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.