Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	22.28	22.46	21.46	21.64	10,738,169	-0.36(-1.65%)
Jan 28, 2010	22.58	22.58	21.55	22.00	11,953,795	-0.27(-1.20%)
Jan 27, 2010	22.48	22.59	22.01	22.27	11,239,858	-0.27(-1.21%)
Jan 26, 2010	22.56	22.90	22.06	22.54	11,106,243	-0.18(-0.78%)
Jan 25, 2010	22.84	23.16	22.62	22.72	11,375,734	-0.05(-0.24%)
Jan 22, 2010	23.25	23.55	22.70	22.78	11,392,799	-0.53(-2.29%)
Jan 21, 2010	24.03	24.09	23.29	23.31	8,896,964	-0.61(-2.54%)
Jan 20, 2010	23.93	24.05	23.64	23.92	9,929,950	-0.61(-2.48%)
Jan 19, 2010	24.36	24.59	24.13	24.53	6,547,888	+0.03(+0.14%)
Jan 15, 2010	24.94	24.49	24.49	24.49	7,751,184	-0.59(-2.37%)
Jan 14, 2010	24.98	25.25	24.88	25.09	5,063,826	+0.14(+0.55%)
Jan 13, 2010	24.84	25.02	24.38	24.95	5,582,132	-0.02(-0.08%)
Jan 12, 2010	25.22	25.27	24.60	24.97	7,779,933	-0.54(-2.12%)
Jan 11, 2010	26.00	26.02	25.31	25.51	5,306,492	-0.16(-0.64%)
Jan 08, 2010	25.60	25.88	25.33	25.68	5,334,753	+0.03(+0.11%)
Jan 07, 2010	25.92	25.92	25.29	25.65	5,702,288	-0.34(-1.32%)
Jan 06, 2010	25.57	26.13	25.50	25.99	8,415,393	+0.51(+1.99%)
Jan 05, 2010	25.27	25.63	25.24	25.48	6,351,908	+0.35(+1.39%)
Jan 04, 2010	25.02	25.23	24.94	25.14	8,075,195	+0.99(+4.11%)
Dec 31, 2009	24.55	24.14	24.14	24.14	4,078,947	-0.18(-0.73%)
Dec 30, 2009	24.30	24.50	24.06	24.32	3,147,430	-0.26(-1.06%)
Dec 29, 2009	24.95	25.06	24.57	24.58	4,023,760	-0.18(-0.75%)
Dec 28, 2009	24.62	24.80	24.40	24.77	5,242,412	+0.26(+1.06%)
Dec 24, 2009	24.32	24.55	24.26	24.51	2,462,105	+0.28(+1.16%)
Dec 23, 2009	23.85	24.41	23.80	24.23	8,103,077	+0.65(+2.76%)
Dec 22, 2009	23.16	23.62	23.11	23.58	6,989,453	+0.27(+1.14%)
Dec 21, 2009	23.41	23.56	23.00	23.31	9,334,033	+0.27(+1.16%)
Dec 18, 2009	23.61	23.91	22.94	23.04	15,696,268	-0.37(-1.58%)
Dec 17, 2009	24.10	24.25	23.39	23.41	9,851,760	-1.11(-4.54%)
Dec 16, 2009	24.27	24.75	24.18	24.53	6,643,688	+0.53(+2.19%)
Dec 15, 2009	23.90	24.23	23.80	24.00	5,341,482	+0.14(+0.60%)
Dec 14, 2009	23.70	23.93	23.47	23.86	6,556,951	+0.42(+1.81%)
Dec 11, 2009	24.03	24.17	23.25	23.43	8,049,124	-0.49(-2.06%)
Dec 10, 2009	23.39	23.99	23.32	23.93	10,970,613	+0.85(+3.67%)
Dec 09, 2009	23.50	23.52	22.82	23.08	11,698,992	-0.09(-0.38%)
Dec 08, 2009	23.60	23.67	22.98	23.17	11,400,686	-0.72(-3.01%)
Dec 07, 2009	24.50	24.63	23.81	23.88	12,076,441	-0.65(-2.65%)
Dec 04, 2009	25.61	25.85	24.23	24.53	12,428,160	-0.79(-3.11%)
Dec 03, 2009	25.27	25.61	25.22	25.32	10,702,936	-0.11(-0.43%)
Dec 02, 2009	25.64	25.76	25.30	25.43	8,125,157	-0.18(-0.72%)
Dec 01, 2009	25.14	25.73	25.05	25.61	7,765,815	+0.85(+3.45%)
Nov 30, 2009	24.38	24.96	24.38	24.76	6,401,364	+0.15(+0.61%)
Nov 27, 2009	23.95	24.67	23.59	24.61	7,920,569	-0.85(-3.36%)
Nov 25, 2009	25.31	25.55	25.06	25.46	7,877,036	+0.37(+1.47%)
Nov 24, 2009	24.96	25.20	24.83	25.09	9,152,091	+0.02(+0.08%)
Nov 23, 2009	25.13	25.44	24.82	25.07	10,256,006	+0.74(+3.03%)
Nov 20, 2009	24.20	24.42	24.12	24.34	7,015,927	-0.23(-0.92%)
Nov 19, 2009	24.62	24.84	24.14	24.56	6,850,306	-0.41(-1.64%)
Nov 18, 2009	25.49	25.55	24.85	24.97	7,978,024	-0.31(-1.22%)
Nov 17, 2009	24.70	25.32	24.55	25.28	9,086,614	+0.46(+1.85%)
Nov 16, 2009	24.36	25.07	24.25	24.82	10,461,439	+0.85(+3.57%)
Nov 13, 2009	23.86	24.25	23.59	23.97	11,932,042	+0.43(+1.83%)
Nov 12, 2009	23.77	23.96	23.42	23.54	11,435,130	-0.44(-1.83%)
Nov 11, 2009	24.35	24.51	23.86	23.97	9,841,477	-0.09(-0.37%)
Nov 10, 2009	24.10	24.21	23.67	24.06	10,841,683	-0.01(-0.03%)
Nov 09, 2009	23.42	24.16	23.25	24.07	13,288,541	+1.55(+6.86%)
Nov 06, 2009	22.30	23.29	22.25	22.52	15,376,361	+0.04(+0.18%)
Nov 05, 2009	22.74	22.81	22.28	22.48	16,600,371	-0.05(-0.24%)
Nov 04, 2009	22.80	23.00	22.52	22.54	20,530,428	+0.18(+0.80%)
Nov 03, 2009	22.15	22.57	22.00	22.36	19,675,054	-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.