Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	23.51	23.74	23.05	23.07	1,237,574	-0.38(-1.61%)
Jan 28, 2010	23.97	23.98	23.40	23.45	1,586,788	-0.09(-0.37%)
Jan 27, 2010	23.65	23.74	23.13	23.54	1,935,437	-0.06(-0.25%)
Jan 26, 2010	24.00	24.05	23.53	23.59	1,643,962	-0.45(-1.85%)
Jan 25, 2010	24.17	24.26	23.93	24.04	1,419,906	-0.04(-0.16%)
Jan 22, 2010	25.08	25.08	24.06	24.08	2,293,855	-0.87(-3.50%)
Jan 21, 2010	25.39	25.42	24.90	24.95	1,616,026	-0.33(-1.30%)
Jan 20, 2010	25.41	25.41	25.04	25.28	1,382,138	-0.18(-0.72%)
Jan 19, 2010	25.13	25.48	25.13	25.46	937,080	+0.26(+1.04%)
Jan 15, 2010	24.95	25.20	25.20	25.20	2,407,281	+0.15(+0.62%)
Jan 14, 2010	25.13	25.16	24.93	25.05	864,085	-0.17(-0.69%)
Jan 13, 2010	25.15	25.28	25.04	25.22	1,156,340	+0.15(+0.58%)
Jan 12, 2010	24.98	25.18	24.89	25.08	1,325,522	-0.09(-0.35%)
Jan 11, 2010	25.55	25.61	25.02	25.16	1,319,629	-0.37(-1.44%)
Jan 08, 2010	25.38	25.67	25.23	25.53	807,101	+0.05(+0.19%)
Jan 07, 2010	25.90	25.96	25.32	25.48	1,459,060	-0.34(-1.31%)
Jan 06, 2010	25.82	26.15	25.80	25.82	1,132,159	+0.00(+0.00%)
Jan 05, 2010	25.56	25.93	25.45	25.82	2,294,688	+0.25(+0.99%)
Jan 04, 2010	24.59	25.67	24.51	25.57	3,035,058	+0.78(+3.17%)
Dec 31, 2009	24.84	24.79	24.79	24.79	819,008	-0.07(-0.27%)
Dec 30, 2009	24.92	25.02	24.81	24.85	709,248	-0.09(-0.35%)
Dec 29, 2009	24.84	25.06	24.79	24.94	602,214	+0.05(+0.19%)
Dec 28, 2009	24.76	24.93	24.76	24.89	874,455	+0.14(+0.55%)
Dec 24, 2009	24.83	24.93	24.68	24.76	399,751	-0.04(-0.16%)
Dec 23, 2009	24.71	24.88	24.55	24.80	842,649	+0.09(+0.35%)
Dec 22, 2009	24.51	24.80	24.51	24.71	1,768,824	+0.17(+0.71%)
Dec 21, 2009	24.27	24.66	24.19	24.53	1,383,392	+0.30(+1.24%)
Dec 18, 2009	24.71	24.85	24.22	24.23	2,282,615	-0.36(-1.46%)
Dec 17, 2009	24.61	24.73	24.50	24.59	1,154,905	-0.28(-1.13%)
Dec 16, 2009	24.83	25.00	24.68	24.87	912,218	+0.08(+0.31%)
Dec 15, 2009	24.81	24.92	24.70	24.80	1,796,829	-0.06(-0.23%)
Dec 14, 2009	24.93	24.96	24.84	24.85	1,239,940	+0.14(+0.55%)
Dec 11, 2009	24.76	24.86	24.60	24.72	743,728	-0.01(-0.04%)
Dec 10, 2009	24.62	24.86	24.62	24.73	1,132,119	+0.02(+0.08%)
Dec 09, 2009	24.75	24.84	24.44	24.71	973,262	+0.04(+0.16%)
Dec 08, 2009	24.68	24.91	24.43	24.67	1,794,979	-0.16(-0.66%)
Dec 07, 2009	24.69	25.14	24.62	24.83	2,176,165	+0.19(+0.79%)
Dec 04, 2009	24.53	24.89	24.28	24.64	2,680,600	+0.22(+0.91%)
Dec 03, 2009	24.37	24.72	24.37	24.42	1,499,807	-0.01(-0.04%)
Dec 02, 2009	24.22	24.67	24.22	24.43	2,204,484	+0.15(+0.60%)
Dec 01, 2009	24.39	24.59	24.20	24.28	2,519,257	-0.11(-0.44%)
Nov 30, 2009	24.48	24.70	24.24	24.39	2,142,438	+0.03(+0.12%)
Nov 27, 2009	24.51	24.64	24.03	24.36	1,040,654	-0.60(-2.41%)
Nov 25, 2009	24.89	25.07	24.83	24.96	1,249,866	+0.08(+0.31%)
Nov 24, 2009	25.19	25.22	24.74	24.88	1,465,798	-0.17(-0.70%)
Nov 23, 2009	25.14	25.39	24.88	25.06	2,307,234	+0.14(+0.54%)
Nov 20, 2009	24.71	25.08	24.71	24.92	1,715,496	+0.04(+0.16%)
Nov 19, 2009	25.19	25.19	24.72	24.88	2,455,173	-0.38(-1.50%)
Nov 18, 2009	25.48	25.59	25.19	25.26	1,351,708	-0.20(-0.80%)
Nov 17, 2009	25.63	25.74	25.34	25.46	1,300,926	-0.21(-0.83%)
Nov 16, 2009	25.50	25.82	25.47	25.68	2,373,098	+0.21(+0.84%)
Nov 13, 2009	25.48	25.63	25.25	25.46	1,751,975	-0.07(-0.27%)
Nov 12, 2009	25.68	25.85	25.40	25.53	1,292,518	-0.16(-0.60%)
Nov 11, 2009	25.77	26.08	25.25	25.69	2,077,005	-0.02(-0.08%)
Nov 10, 2009	26.15	26.22	25.59	25.71	2,610,549	-0.48(-1.85%)
Nov 09, 2009	25.54	26.24	25.54	26.19	2,602,190	+0.70(+2.74%)
Nov 06, 2009	25.48	25.67	25.32	25.49	2,271,526	-0.23(-0.90%)
Nov 05, 2009	25.81	26.06	25.59	25.73	1,867,672	-0.05(-0.19%)
Nov 04, 2009	26.08	26.26	25.72	25.77	2,420,325	-0.11(-0.41%)
Nov 03, 2009	25.12	25.94	25.00	25.88	2,413,263	+0.78(+3.09%)

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.