Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	26.03	26.54	25.62	25.97	23,698,286	+0.14(+0.55%)
Jan 28, 2010	26.35	26.49	25.81	25.83	19,649,366	-0.46(-1.73%)
Jan 27, 2010	26.18	26.38	25.82	26.29	25,700,812	+0.04(+0.16%)
Jan 26, 2010	26.19	26.50	25.96	26.24	29,200,284	-0.12(-0.46%)
Jan 25, 2010	26.72	27.03	26.34	26.37	22,605,958	-0.07(-0.28%)
Jan 22, 2010	27.14	27.41	26.37	26.44	25,675,170	-0.82(-3.02%)
Jan 21, 2010	27.94	28.27	27.24	27.26	37,596,760	-0.65(-2.32%)
Jan 20, 2010	27.65	27.99	27.19	27.91	30,639,542	+0.28(+1.01%)
Jan 19, 2010	26.90	27.78	26.83	27.63	29,328,150	+0.78(+2.91%)
Jan 15, 2010	27.20	26.85	26.85	26.85	30,655,132	-0.35(-1.30%)
Jan 14, 2010	26.69	27.29	26.60	27.20	32,376,540	+0.72(+2.72%)
Jan 13, 2010	26.06	26.78	25.92	26.48	37,302,724	+0.94(+3.67%)
Jan 12, 2010	25.73	25.84	25.39	25.54	16,055,270	-0.20(-0.79%)
Jan 11, 2010	25.77	25.80	25.51	25.75	14,085,570	+0.10(+0.40%)
Jan 08, 2010	25.76	25.77	25.46	25.65	15,829,596	-0.01(-0.05%)
Jan 07, 2010	25.49	25.78	25.44	25.66	17,517,832	+0.04(+0.16%)
Jan 06, 2010	25.31	25.67	25.10	25.62	22,403,088	+0.34(+1.35%)
Jan 05, 2010	25.37	25.48	25.12	25.28	21,675,308	+0.10(+0.41%)
Jan 04, 2010	25.05	25.34	24.86	25.18	20,428,362	+0.32(+1.29%)
Dec 31, 2009	25.03	24.86	24.86	24.86	10,384,345	-0.35(-1.40%)
Dec 30, 2009	25.09	25.30	25.04	25.21	13,800,073	-0.03(-0.11%)
Dec 29, 2009	25.26	25.51	25.22	25.24	11,037,894	-0.13(-0.51%)
Dec 28, 2009	25.16	25.43	25.03	25.37	14,649,616	+0.20(+0.81%)
Dec 24, 2009	25.26	25.26	25.01	25.16	9,239,469	-0.18(-0.70%)
Dec 23, 2009	25.75	25.75	25.26	25.34	18,738,036	-0.34(-1.32%)
Dec 22, 2009	25.71	25.84	25.54	25.68	20,719,854	-0.40(-1.54%)
Dec 21, 2009	25.50	26.14	25.49	26.08	21,737,848	+0.64(+2.51%)
Dec 18, 2009	25.41	25.71	25.31	25.44	37,377,020	+0.08(+0.32%)
Dec 17, 2009	25.68	25.75	25.35	25.36	27,259,482	-0.32(-1.24%)
Dec 16, 2009	25.86	25.92	25.52	25.68	24,546,788	-0.17(-0.66%)
Dec 15, 2009	25.63	25.85	25.35	25.85	18,929,612	+0.16(+0.61%)
Dec 14, 2009	25.61	25.71	25.58	25.69	18,208,780	+0.48(+1.89%)
Dec 11, 2009	25.43	25.43	25.08	25.22	20,202,830	-0.32(-1.25%)
Dec 10, 2009	25.45	25.80	25.43	25.54	21,512,812	+0.27(+1.05%)
Dec 09, 2009	24.69	25.33	24.56	25.27	26,106,438	+0.54(+2.20%)
Dec 08, 2009	24.93	25.17	24.67	24.73	22,844,698	-0.24(-0.95%)
Dec 07, 2009	24.84	25.20	24.82	24.97	14,655,529	+0.00(+0.00%)
Dec 04, 2009	25.31	25.51	24.92	24.97	24,424,888	-0.05(-0.19%)
Dec 03, 2009	24.97	25.20	24.86	25.01	19,131,980	-0.02(-0.08%)
Dec 02, 2009	24.83	25.17	24.80	25.03	17,676,832	-0.05(-0.22%)
Dec 01, 2009	24.69	25.33	24.69	25.09	24,437,272	+0.46(+1.85%)
Nov 30, 2009	24.60	24.71	24.40	24.63	26,997,592	-0.05(-0.22%)
Nov 27, 2009	24.48	24.86	24.23	24.69	13,188,927	-0.19(-0.77%)
Nov 25, 2009	24.69	24.94	24.46	24.88	16,402,461	+0.24(+0.97%)
Nov 24, 2009	24.68	25.05	24.39	24.64	31,222,414	-0.14(-0.55%)
Nov 23, 2009	25.00	25.14	24.62	24.77	33,444,276	-0.03(-0.11%)
Nov 20, 2009	24.11	24.94	24.03	24.80	53,464,388	+0.77(+3.20%)
Nov 19, 2009	23.87	24.30	23.65	24.03	35,267,280	+0.13(+0.54%)
Nov 18, 2009	23.31	24.08	23.18	23.90	41,442,184	+0.58(+2.48%)
Nov 17, 2009	22.99	23.33	22.69	23.33	24,343,872	+0.33(+1.42%)
Nov 16, 2009	23.12	23.37	22.80	23.00	36,894,244	+0.48(+2.15%)
Nov 13, 2009	22.66	22.79	22.45	22.52	21,352,616	+0.08(+0.36%)
Nov 12, 2009	22.48	22.77	22.35	22.43	20,725,702	-0.16(-0.72%)
Nov 11, 2009	22.95	22.96	22.53	22.60	25,692,162	-0.27(-1.16%)
Nov 10, 2009	22.80	22.95	22.67	22.86	23,322,086	+0.12(+0.54%)
Nov 09, 2009	22.37	22.78	22.24	22.74	42,900,644	+0.57(+2.58%)
Nov 06, 2009	22.18	22.41	21.92	22.17	29,172,420	-0.22(-0.97%)
Nov 05, 2009	22.10	22.74	22.10	22.39	33,427,542	+0.18(+0.83%)

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.