Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	24.53	25.14	24.00	24.07	270,552	-0.59(-2.39%)
Jan 28, 2010	26.06	26.10	24.16	24.66	403,903	-1.01(-3.93%)
Jan 27, 2010	26.84	27.00	25.30	25.67	255,657	-1.37(-5.07%)
Jan 26, 2010	26.75	27.65	26.41	27.04	410,440	-0.34(-1.24%)
Jan 25, 2010	29.45	29.57	26.70	27.38	541,190	-2.05(-6.97%)
Jan 22, 2010	26.54	29.54	25.40	29.43	946,558	+2.52(+9.36%)
Jan 21, 2010	26.25	27.70	25.86	26.91	593,937	+0.53(+2.01%)
Jan 20, 2010	26.11	26.56	25.05	26.38	431,756	+0.38(+1.46%)
Jan 19, 2010	25.75	26.24	25.41	26.00	220,802	+0.00(+0.00%)
Jan 15, 2010	26.16	26.00	26.00	26.00	204,200	-0.59(-2.22%)
Jan 14, 2010	26.78	26.98	26.28	26.59	173,493	-0.11(-0.41%)
Jan 13, 2010	25.94	26.79	25.83	26.70	266,131	+0.84(+3.25%)
Jan 12, 2010	26.43	26.85	25.58	25.86	285,514	-1.03(-3.83%)
Jan 11, 2010	26.61	26.89	26.12	26.89	311,237	+0.96(+3.70%)
Jan 08, 2010	25.03	25.93	24.87	25.93	178,325	+1.13(+4.56%)
Jan 07, 2010	25.13	25.28	24.52	24.80	114,642	-0.45(-1.78%)
Jan 06, 2010	25.08	25.50	24.85	25.25	180,991	+0.48(+1.94%)
Jan 05, 2010	25.32	25.64	24.57	24.77	129,915	-0.54(-2.13%)
Jan 04, 2010	25.07	25.49	24.40	25.31	277,520	+1.04(+4.29%)
Dec 31, 2009	23.69	24.27	24.27	24.27	184,700	+0.60(+2.53%)
Dec 30, 2009	23.39	23.71	23.10	23.67	128,625	+0.28(+1.20%)
Dec 29, 2009	24.22	24.22	23.39	23.39	89,844	-0.56(-2.34%)
Dec 28, 2009	24.40	24.40	23.74	23.95	125,186	-0.33(-1.36%)
Dec 24, 2009	24.00	24.30	23.78	24.28	72,535	+0.28(+1.17%)
Dec 23, 2009	23.07	24.00	23.07	24.00	147,109	+0.75(+3.23%)
Dec 22, 2009	23.10	23.61	22.66	23.25	167,557	+0.05(+0.22%)
Dec 21, 2009	22.96	23.65	22.00	23.20	345,694	+0.24(+1.05%)
Dec 18, 2009	22.28	23.22	22.05	22.96	695,919	+0.80(+3.61%)
Dec 17, 2009	23.78	24.11	22.16	22.16	764,384	-2.12(-8.73%)
Dec 16, 2009	24.71	25.38	24.20	24.28	243,865	-0.08(-0.33%)
Dec 15, 2009	25.02	25.36	24.36	24.36	138,611	-0.89(-3.52%)
Dec 14, 2009	25.22	25.25	24.75	25.25	204,251	+0.94(+3.87%)
Dec 11, 2009	24.75	25.14	24.06	24.31	314,989	-0.36(-1.46%)
Dec 10, 2009	25.50	26.00	24.67	24.67	182,027	-0.76(-2.99%)
Dec 09, 2009	25.25	26.55	24.83	25.43	348,452	+0.27(+1.07%)
Dec 08, 2009	26.30	26.70	25.12	25.16	289,329	-1.53(-5.73%)
Dec 07, 2009	26.17	26.95	25.10	26.69	495,256	-0.04(-0.15%)
Dec 04, 2009	26.88	27.28	26.01	26.73	514,525	-0.42(-1.55%)
Dec 03, 2009	28.15	28.35	26.52	27.15	328,131	-1.09(-3.86%)
Dec 02, 2009	27.75	29.00	27.70	28.24	551,227	+0.85(+3.10%)
Dec 01, 2009	25.91	27.84	25.74	27.39	476,198	+2.18(+8.65%)
Nov 30, 2009	25.02	26.45	25.02	25.21	186,226	-0.29(-1.14%)
Nov 27, 2009	25.01	26.43	24.67	25.50	244,940	-1.79(-6.56%)
Nov 25, 2009	25.74	27.36	25.74	27.29	516,453	+1.76(+6.89%)
Nov 24, 2009	25.73	25.99	25.51	25.53	221,475	-0.32(-1.24%)
Nov 23, 2009	25.50	26.00	25.30	25.85	457,909	+0.74(+2.95%)
Nov 20, 2009	24.92	25.26	24.66	25.11	182,089	-0.16(-0.63%)
Nov 19, 2009	25.31	25.33	24.43	25.27	210,584	-0.22(-0.86%)
Nov 18, 2009	25.12	25.67	24.72	25.49	472,480	+0.69(+2.78%)
Nov 17, 2009	24.25	24.80	23.70	24.80	237,190	-0.01(-0.04%)
Nov 16, 2009	24.95	25.36	24.60	24.81	470,421	+0.33(+1.35%)
Nov 13, 2009	23.38	24.49	23.35	24.48	378,460	+1.14(+4.88%)
Nov 12, 2009	24.41	25.06	23.34	23.34	289,437	-1.57(-6.30%)
Nov 11, 2009	24.95	25.61	24.68	24.91	354,265	+0.40(+1.63%)
Nov 10, 2009	25.22	25.24	23.52	24.51	645,563	-1.04(-4.07%)
Nov 09, 2009	26.47	26.49	25.40	25.55	555,845	-0.05(-0.20%)
Nov 06, 2009	25.50	25.93	24.74	25.60	416,523	+0.34(+1.35%)
Nov 05, 2009	24.38	25.26	24.00	25.26	638,352	+0.48(+1.94%)
Nov 04, 2009	23.75	25.20	23.75	24.78	925,883	+1.32(+5.63%)
Nov 03, 2009	20.79	23.74	20.27	23.46	1,036,062	+3.03(+14.83%)

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.