Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	23.02	23.19	22.62	22.67	500,845	-0.27(-1.19%)
Jan 28, 2010	23.47	23.48	22.80	22.95	498,004	-0.60(-2.54%)
Jan 27, 2010	23.35	23.55	23.14	23.55	528,875	+0.12(+0.51%)
Jan 26, 2010	23.37	23.66	23.29	23.43	557,764	-0.09(-0.37%)
Jan 25, 2010	23.63	23.72	23.46	23.51	339,889	+0.41(+1.75%)
Jan 22, 2010	23.56	23.74	23.11	23.11	716,759	-0.55(-2.34%)
Jan 21, 2010	24.31	24.38	23.58	23.66	785,248	-0.75(-3.09%)
Jan 20, 2010	24.58	24.58	24.21	24.42	1,134,027	-0.64(-2.56%)
Jan 19, 2010	24.70	25.12	24.70	25.06	994,408	+0.26(+1.06%)
Jan 15, 2010	25.03	24.80	24.80	24.80	605,569	-0.45(-1.80%)
Jan 14, 2010	25.14	25.33	25.10	25.25	515,005	+0.01(+0.05%)
Jan 13, 2010	25.09	25.24	24.95	25.24	864,750	+0.29(+1.15%)
Jan 12, 2010	24.98	25.09	24.86	24.95	443,741	-0.35(-1.38%)
Jan 11, 2010	25.38	25.41	25.22	25.30	300,698	+0.21(+0.82%)
Jan 08, 2010	24.95	25.14	24.88	25.10	284,675	+0.20(+0.80%)
Jan 07, 2010	24.83	24.92	24.73	24.90	370,121	-0.08(-0.32%)
Jan 06, 2010	24.90	25.05	24.85	24.98	316,582	+0.03(+0.13%)
Jan 05, 2010	25.00	25.07	24.82	24.95	1,530,530	+0.02(+0.10%)
Jan 04, 2010	24.82	25.03	24.82	24.92	528,894	+0.65(+2.67%)
Dec 31, 2009	24.60	24.27	24.27	24.27	131,450	-0.21(-0.87%)
Dec 30, 2009	24.31	24.50	24.31	24.49	277,465	-0.04(-0.15%)
Dec 29, 2009	24.71	24.71	24.47	24.52	339,308	-0.03(-0.13%)
Dec 28, 2009	24.51	24.57	24.45	24.55	265,450	+0.12(+0.48%)
Dec 24, 2009	24.50	24.64	24.35	24.44	307,570	+0.06(+0.26%)
Dec 23, 2009	24.26	24.39	24.12	24.37	417,905	+0.26(+1.06%)
Dec 22, 2009	24.07	24.17	24.00	24.12	741,097	+0.20(+0.83%)
Dec 21, 2009	23.86	24.05	23.86	23.92	538,439	+0.38(+1.61%)
Dec 18, 2009	23.61	23.72	23.32	23.54	910,563	+0.01(+0.03%)
Dec 17, 2009	23.79	23.89	23.50	23.53	635,780	-0.65(-2.69%)
Dec 16, 2009	24.12	24.33	24.12	24.18	380,235	+0.26(+1.10%)
Dec 15, 2009	23.90	24.04	23.83	23.92	297,604	-0.28(-1.14%)
Dec 14, 2009	24.16	24.20	24.12	24.20	623,921	+0.27(+1.13%)
Dec 11, 2009	23.95	24.01	23.84	23.93	612,530	+0.09(+0.36%)
Dec 10, 2009	23.95	24.03	23.80	23.84	672,869	+0.04(+0.15%)
Dec 09, 2009	23.76	23.83	23.50	23.80	806,756	-0.03(-0.13%)
Dec 08, 2009	24.05	24.05	23.77	23.83	289,157	-0.55(-2.24%)
Dec 07, 2009	24.34	24.60	24.34	24.38	597,373	-0.15(-0.60%)
Dec 04, 2009	24.85	24.94	24.35	24.53	502,361	-0.01(-0.03%)
Dec 03, 2009	24.80	24.95	24.52	24.53	310,432	-0.18(-0.72%)
Dec 02, 2009	24.69	24.87	24.64	24.71	515,065	+0.07(+0.27%)
Dec 01, 2009	24.53	24.77	24.46	24.64	564,049	+0.53(+2.19%)
Nov 30, 2009	24.01	24.22	23.82	24.12	797,156	+0.02(+0.08%)
Nov 27, 2009	23.78	24.33	23.78	24.10	436,256	-0.87(-3.49%)
Nov 25, 2009	24.83	24.99	24.71	24.97	294,620	+0.31(+1.27%)
Nov 24, 2009	24.74	24.74	24.53	24.66	255,187	+0.00(+0.00%)
Nov 23, 2009	24.73	24.87	24.63	24.66	257,850	+0.51(+2.11%)
Nov 20, 2009	24.06	24.22	24.04	24.15	374,444	-0.31(-1.28%)
Nov 19, 2009	24.53	24.56	24.24	24.46	412,817	-0.44(-1.77%)
Nov 18, 2009	24.95	25.01	24.75	24.90	241,542	+0.02(+0.07%)
Nov 17, 2009	24.85	24.88	24.64	24.88	673,755	-0.15(-0.61%)
Nov 16, 2009	24.82	25.17	24.82	25.04	683,402	+0.43(+1.74%)
Nov 13, 2009	24.38	24.67	24.25	24.61	404,063	+0.31(+1.26%)
Nov 12, 2009	24.55	24.64	24.22	24.30	395,928	-0.26(-1.07%)
Nov 11, 2009	24.70	24.78	24.44	24.56	584,904	+0.04(+0.17%)
Nov 10, 2009	24.37	24.54	24.31	24.52	573,529	-0.07(-0.27%)
Nov 09, 2009	24.32	24.59	24.31	24.59	349,687	+0.72(+3.01%)
Nov 06, 2009	23.63	23.91	23.60	23.87	407,357	+0.05(+0.21%)
Nov 05, 2009	23.74	23.90	23.64	23.82	424,144	+0.40(+1.73%)
Nov 04, 2009	23.44	23.64	23.35	23.42	527,601	+0.33(+1.43%)
Nov 03, 2009	22.87	23.15	22.77	23.09	1,603,511	-0.18(-0.76%)

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.