Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	24.41	24.58	24.00	24.20	828,262	+0.13(+0.54%)
Jan 28, 2010	24.45	24.50	23.85	24.07	1,099,273	+0.02(+0.08%)
Jan 27, 2010	24.20	24.25	23.70	24.05	414,250	+0.25(+1.05%)
Jan 26, 2010	23.60	24.20	23.60	23.80	260,625	-0.60(-2.46%)
Jan 25, 2010	24.28	24.50	24.00	24.40	119,382	+0.80(+3.39%)
Jan 22, 2010	23.93	24.24	23.50	23.60	402,819	-0.95(-3.87%)
Jan 21, 2010	24.90	25.02	24.20	24.55	303,444	-0.53(-2.11%)
Jan 20, 2010	25.30	25.30	24.80	25.08	223,308	-0.77(-2.98%)
Jan 19, 2010	25.39	25.85	25.39	25.85	315,080	+0.60(+2.38%)
Jan 15, 2010		25.25	25.25	25.25	0	-0.69(-2.66%)
Jan 14, 2010	25.75	26.00	25.75	25.94	173,501	+0.09(+0.35%)
Jan 13, 2010	25.82	25.95	25.52	25.85	244,545	-0.05(-0.19%)
Jan 12, 2010	25.92	26.05	25.65	25.90	751,487	-0.75(-2.81%)
Jan 11, 2010	26.78	26.85	26.40	26.65	225,084	-0.01(-0.04%)
Jan 08, 2010	26.42	26.70	26.35	26.66	220,467	+0.21(+0.79%)
Jan 07, 2010	26.49	26.60	26.36	26.45	260,193	-0.33(-1.23%)
Jan 06, 2010	26.58	26.85	26.47	26.78	276,134	+0.23(+0.87%)
Jan 05, 2010	26.87	26.88	26.47	26.55	189,092	+0.60(+2.31%)
Jan 04, 2010	25.85	26.10	25.66	25.95	300,151	+0.90(+3.59%)
Dec 31, 2009		25.05	25.05	25.05	0	+0.95(+3.94%)
Dec 30, 2009	24.20	24.35	24.05	24.10	98,341	-0.30(-1.23%)
Dec 29, 2009	24.46	24.49	24.27	24.40	176,507	+0.05(+0.21%)
Dec 28, 2009	24.80	24.80	24.33	24.35	228,090	-0.25(-1.02%)
Dec 24, 2009	24.45	24.62	24.44	24.60	55,854	-0.02(-0.08%)
Dec 23, 2009	24.40	24.70	24.36	24.62	206,443	+0.47(+1.95%)
Dec 22, 2009	23.93	24.27	23.81	24.15	164,863	+0.11(+0.46%)
Dec 21, 2009	24.06	24.25	24.00	24.04	284,977	+0.37(+1.56%)
Dec 18, 2009	23.77	23.81	23.50	23.67	244,314	+0.70(+3.05%)
Dec 17, 2009	23.05	23.25	22.82	22.97	408,238	-1.03(-4.29%)
Dec 16, 2009	23.78	24.13	23.75	24.00	506,157	+1.29(+5.68%)
Dec 15, 2009	22.39	22.99	22.39	22.71	596,686	+0.41(+1.84%)
Dec 14, 2009	22.37	23.40	22.17	22.30	714,038	+0.50(+2.29%)
Dec 11, 2009	22.06	22.14	21.80	21.80	206,661	+0.11(+0.51%)
Dec 10, 2009	21.83	21.91	21.63	21.69	1,178,717	-0.20(-0.91%)
Dec 09, 2009	21.85	21.89	21.55	21.89	453,455	-0.01(-0.05%)
Dec 08, 2009	21.75	22.50	21.57	21.90	470,510	-0.18(-0.82%)
Dec 07, 2009	22.00	22.38	22.00	22.08	517,668	-0.32(-1.43%)
Dec 04, 2009	22.80	22.93	22.10	22.40	359,793	+0.25(+1.13%)
Dec 03, 2009	22.61	22.64	22.10	22.15	1,232,884	-0.70(-3.06%)
Dec 02, 2009	22.70	22.86	22.50	22.85	374,183	-0.50(-2.14%)
Dec 01, 2009	23.15	23.45	23.08	23.35	333,136	+0.58(+2.55%)
Nov 30, 2009	22.70	22.95	22.50	22.77	3,009,693	-0.33(-1.43%)
Nov 27, 2009	22.75	23.35	22.60	23.10	655,998	-0.95(-3.95%)
Nov 25, 2009	23.80	24.10	23.49	24.05	1,767,331	-0.45(-1.84%)
Nov 24, 2009	24.48	24.60	24.16	24.50	453,421	-0.11(-0.45%)
Nov 23, 2009	24.96	25.10	24.59	24.61	446,240	-0.04(-0.16%)
Nov 20, 2009	24.60	25.27	24.50	24.65	386,988	-0.65(-2.57%)
Nov 19, 2009	25.40	25.75	24.75	25.30	165,687	-0.40(-1.56%)
Nov 18, 2009	25.93	26.00	25.62	25.70	319,846	-0.08(-0.31%)
Nov 17, 2009	25.52	25.78	25.35	25.78	211,568	-0.20(-0.77%)
Nov 16, 2009	25.55	26.12	25.55	25.98	979,290	+1.08(+4.34%)
Nov 13, 2009	24.60	25.00	24.49	24.90	249,621	+0.35(+1.43%)
Nov 12, 2009	24.95	25.03	24.40	24.55	306,079	-0.65(-2.58%)
Nov 11, 2009	25.50	25.71	25.11	25.20	578,202	-0.34(-1.33%)
Nov 10, 2009	25.40	25.70	25.31	25.54	397,085	+0.10(+0.39%)
Nov 09, 2009	24.98	25.58	24.98	25.44	289,542	+1.24(+5.12%)
Nov 06, 2009	24.10	24.60	24.00	24.20	165,006	-0.71(-2.85%)
Nov 05, 2009	24.65	25.00	24.53	24.91	706,704	+0.11(+0.44%)
Nov 04, 2009	24.80	25.19	24.69	24.80	316,984	+0.75(+3.12%)
Nov 03, 2009	23.74	24.05	23.60	24.05	700,046	-0.55(-2.24%)

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.