Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	24.70	25.03	24.44	24.45	177,742	-0.09(-0.37%)
Jan 28, 2010	25.23	25.23	24.25	24.54	143,021	-0.68(-2.68%)
Jan 27, 2010	24.38	25.34	24.28	25.22	437,606	+0.80(+3.26%)
Jan 26, 2010	24.49	24.81	24.21	24.42	168,269	-0.08(-0.31%)
Jan 25, 2010	25.16	25.16	24.42	24.50	254,291	-0.53(-2.11%)
Jan 22, 2010	25.53	25.56	24.93	25.03	417,103	-0.60(-2.34%)
Jan 21, 2010	26.61	26.78	25.51	25.63	193,940	-0.90(-3.38%)
Jan 20, 2010	27.04	27.04	26.25	26.53	304,788	-0.81(-2.97%)
Jan 19, 2010	26.39	27.49	26.39	27.34	572,859	+0.91(+3.45%)
Jan 15, 2010	27.37	26.43	26.43	26.43	599,430	-0.96(-3.49%)
Jan 14, 2010	27.75	27.75	26.94	27.38	368,762	-0.38(-1.38%)
Jan 13, 2010	26.50	27.99	25.99	27.77	1,022,103	+2.13(+8.32%)
Jan 12, 2010	25.34	25.79	25.34	25.63	284,550	+0.18(+0.70%)
Jan 11, 2010	25.47	25.54	25.04	25.46	169,958	+0.16(+0.63%)
Jan 08, 2010	24.99	25.44	24.99	25.30	124,145	+0.15(+0.59%)
Jan 07, 2010	24.88	25.29	24.62	25.15	165,037	+0.32(+1.30%)
Jan 06, 2010	24.45	25.15	24.43	24.83	322,782	+0.44(+1.79%)
Jan 05, 2010	25.03	25.26	24.18	24.39	535,725	+0.24(+0.99%)
Jan 04, 2010	23.51	24.15	23.30	24.15	195,068	+0.98(+4.25%)
Dec 31, 2009	23.70	23.17	23.17	23.17	389,483	-0.50(-2.11%)
Dec 30, 2009	23.51	23.77	23.48	23.67	91,522	+0.08(+0.35%)
Dec 29, 2009	23.22	23.61	23.17	23.58	201,475	+0.35(+1.51%)
Dec 28, 2009	23.14	23.29	23.02	23.23	131,885	+0.12(+0.50%)
Dec 24, 2009	23.17	23.17	23.02	23.12	19,574	+0.02(+0.10%)
Dec 23, 2009	23.24	23.25	23.02	23.09	117,753	-0.04(-0.17%)
Dec 22, 2009	23.13	23.26	22.99	23.13	170,952	-0.01(-0.06%)
Dec 21, 2009	23.08	23.29	23.05	23.15	164,418	+0.07(+0.29%)
Dec 18, 2009	23.14	23.33	22.80	23.08	638,082	+0.03(+0.12%)
Dec 17, 2009	23.48	23.62	22.95	23.05	193,408	-0.55(-2.32%)
Dec 16, 2009	23.96	24.01	23.28	23.60	168,886	-0.16(-0.67%)
Dec 15, 2009	23.80	23.93	23.55	23.76	151,732	-0.04(-0.16%)
Dec 14, 2009	23.59	23.91	23.37	23.79	128,652	+0.28(+1.20%)
Dec 11, 2009	23.10	23.56	23.08	23.51	79,471	+0.47(+2.02%)
Dec 10, 2009	23.53	23.63	22.87	23.05	248,761	-0.46(-1.94%)
Dec 09, 2009	23.91	23.91	23.23	23.50	130,887	-0.32(-1.33%)
Dec 08, 2009	23.89	24.15	23.43	23.82	125,769	-0.28(-1.16%)
Dec 07, 2009	23.72	24.11	23.61	24.10	70,465	+0.38(+1.60%)
Dec 04, 2009	23.67	23.90	23.17	23.72	226,152	+0.50(+2.17%)
Dec 03, 2009	23.64	23.78	23.16	23.21	209,617	-0.40(-1.71%)
Dec 02, 2009	23.34	23.75	23.32	23.62	118,886	+0.24(+1.03%)
Dec 01, 2009	23.17	23.44	23.17	23.38	125,590	+0.34(+1.46%)
Nov 30, 2009	22.92	23.06	22.56	23.04	185,690	-0.00(-0.02%)
Nov 27, 2009	22.93	23.37	22.88	23.05	102,902	-0.63(-2.68%)
Nov 25, 2009	23.73	23.90	23.50	23.68	140,066	+0.07(+0.28%)
Nov 24, 2009	23.90	23.90	23.45	23.61	203,663	-0.29(-1.20%)
Nov 23, 2009	23.76	24.03	23.64	23.90	277,418	+0.49(+2.11%)
Nov 20, 2009	22.96	23.44	22.96	23.41	157,361	+0.24(+1.04%)
Nov 19, 2009	23.79	23.79	22.84	23.17	152,841	-0.86(-3.58%)
Nov 18, 2009	24.17	24.17	23.49	24.03	183,990	-0.00(-0.02%)
Nov 17, 2009	24.03	24.19	23.91	24.03	116,554	-0.15(-0.64%)
Nov 16, 2009	23.85	24.24	23.70	24.18	201,132	+0.60(+2.52%)
Nov 13, 2009	23.26	23.63	22.94	23.59	238,029	+0.46(+1.97%)
Nov 12, 2009	23.79	24.11	23.08	23.13	152,091	-0.76(-3.19%)
Nov 11, 2009	24.02	24.16	23.57	23.90	163,387	+0.17(+0.73%)
Nov 10, 2009	23.88	24.15	23.56	23.72	129,838	-0.22(-0.92%)
Nov 09, 2009	23.91	24.15	23.80	23.94	165,041	+0.28(+1.18%)
Nov 06, 2009	23.86	24.06	23.31	23.67	201,394	-0.28(-1.18%)
Nov 05, 2009	23.65	24.00	23.61	23.95	183,167	+0.58(+2.46%)
Nov 04, 2009	23.04	23.72	22.76	23.37	496,193	+0.42(+1.82%)
Nov 03, 2009	22.49	22.95	22.30	22.95	320,996	+0.36(+1.61%)

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.