Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	22.27	22.45	21.44	21.63	10,744,785	-0.36(-1.65%)
Jan 28, 2010	22.56	22.56	21.53	21.99	11,961,160	-0.27(-1.20%)
Jan 27, 2010	22.47	22.58	22.00	22.26	11,246,784	-0.27(-1.21%)
Jan 26, 2010	22.55	22.89	22.05	22.53	11,113,086	-0.18(-0.78%)
Jan 25, 2010	22.82	23.15	22.61	22.71	11,382,743	-0.05(-0.24%)
Jan 22, 2010	23.23	23.53	22.69	22.76	11,399,819	-0.53(-2.29%)
Jan 21, 2010	24.02	24.07	23.28	23.30	8,902,445	-0.61(-2.54%)
Jan 20, 2010	23.92	24.03	23.62	23.90	9,936,069	-0.61(-2.48%)
Jan 19, 2010	24.34	24.58	24.12	24.51	6,551,923	+0.03(+0.14%)
Jan 15, 2010	24.92	24.48	24.48	24.48	7,755,960	-0.59(-2.37%)
Jan 14, 2010	24.96	25.24	24.86	25.07	5,066,946	+0.14(+0.55%)
Jan 13, 2010	24.83	25.00	24.36	24.94	5,585,572	-0.02(-0.08%)
Jan 12, 2010	25.20	25.25	24.58	24.96	7,784,727	-0.54(-2.12%)
Jan 11, 2010	25.98	26.01	25.29	25.50	5,309,762	-0.16(-0.64%)
Jan 08, 2010	25.58	25.87	25.32	25.66	5,338,040	+0.03(+0.11%)
Jan 07, 2010	25.90	25.90	25.28	25.63	5,705,801	-0.34(-1.32%)
Jan 06, 2010	25.56	26.12	25.49	25.97	8,420,578	+0.51(+1.99%)
Jan 05, 2010	25.26	25.61	25.22	25.47	6,355,822	+0.35(+1.39%)
Jan 04, 2010	25.00	25.22	24.92	25.12	8,080,171	+0.99(+4.11%)
Dec 31, 2009	24.54	24.13	24.13	24.13	4,081,460	-0.18(-0.73%)
Dec 30, 2009	24.29	24.48	24.04	24.31	3,149,369	-0.26(-1.06%)
Dec 29, 2009	24.94	25.05	24.55	24.57	4,026,239	-0.18(-0.75%)
Dec 28, 2009	24.61	24.79	24.38	24.75	5,245,642	+0.26(+1.06%)
Dec 24, 2009	24.30	24.53	24.25	24.49	2,463,622	+0.28(+1.16%)
Dec 23, 2009	23.84	24.40	23.78	24.21	8,108,070	+0.65(+2.76%)
Dec 22, 2009	23.15	23.61	23.10	23.56	6,993,760	+0.27(+1.14%)
Dec 21, 2009	23.39	23.55	22.99	23.30	9,339,784	+0.27(+1.16%)
Dec 18, 2009	23.60	23.90	22.92	23.03	15,705,939	-0.37(-1.58%)
Dec 17, 2009	24.09	24.24	23.38	23.40	9,857,830	-1.11(-4.54%)
Dec 16, 2009	24.25	24.73	24.16	24.51	6,647,782	+0.53(+2.19%)
Dec 15, 2009	23.88	24.22	23.79	23.99	5,344,773	+0.14(+0.60%)
Dec 14, 2009	23.69	23.91	23.46	23.84	6,560,991	+0.42(+1.81%)
Dec 11, 2009	24.01	24.16	23.23	23.42	8,054,083	-0.49(-2.06%)
Dec 10, 2009	23.37	23.97	23.30	23.91	10,977,373	+0.85(+3.67%)
Dec 09, 2009	23.49	23.50	22.81	23.06	11,706,200	-0.09(-0.38%)
Dec 08, 2009	23.58	23.65	22.96	23.15	11,407,711	-0.72(-3.01%)
Dec 07, 2009	24.48	24.61	23.79	23.87	12,083,882	-0.65(-2.65%)
Dec 04, 2009	25.60	25.83	24.21	24.52	12,435,817	-0.79(-3.11%)
Dec 03, 2009	25.26	25.60	25.21	25.30	10,709,531	-0.11(-0.43%)
Dec 02, 2009	25.63	25.75	25.28	25.41	8,130,164	-0.18(-0.72%)
Dec 01, 2009	25.12	25.71	25.03	25.60	7,770,600	+0.85(+3.45%)
Nov 30, 2009	24.37	24.94	24.36	24.74	6,405,309	+0.15(+0.61%)
Nov 27, 2009	23.94	24.66	23.58	24.59	7,925,450	-0.85(-3.36%)
Nov 25, 2009	25.29	25.54	25.05	25.45	7,881,890	+0.37(+1.47%)
Nov 24, 2009	24.94	25.18	24.82	25.08	9,157,730	+0.02(+0.08%)
Nov 23, 2009	25.11	25.43	24.80	25.06	10,262,325	+0.74(+3.03%)
Nov 20, 2009	24.18	24.40	24.11	24.32	7,020,249	-0.23(-0.92%)
Nov 19, 2009	24.61	24.83	24.13	24.55	6,854,527	-0.41(-1.64%)
Nov 18, 2009	25.48	25.54	24.83	24.96	7,982,939	-0.31(-1.22%)
Nov 17, 2009	24.68	25.30	24.53	25.26	9,092,213	+0.46(+1.85%)
Nov 16, 2009	24.35	25.05	24.24	24.81	10,467,885	+0.85(+3.57%)
Nov 13, 2009	23.85	24.24	23.58	23.95	11,939,394	+0.43(+1.83%)
Nov 12, 2009	23.75	23.94	23.41	23.52	11,442,176	-0.44(-1.83%)
Nov 11, 2009	24.33	24.50	23.85	23.96	9,847,541	-0.09(-0.37%)
Nov 10, 2009	24.08	24.20	23.65	24.05	10,848,363	-0.01(-0.03%)
Nov 09, 2009	23.41	24.14	23.23	24.05	13,296,729	+1.54(+6.86%)
Nov 06, 2009	22.28	23.28	22.24	22.51	15,385,835	+0.04(+0.18%)
Nov 05, 2009	22.72	22.80	22.26	22.47	16,610,599	-0.05(-0.24%)
Nov 04, 2009	22.79	22.98	22.50	22.52	20,543,078	+0.18(+0.80%)
Nov 03, 2009	22.14	22.56	21.99	22.35	19,687,176	-0.18(-0.82%)

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.