Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	25.59	25.85	24.50	24.70	5,119,108	-0.61(-2.41%)
Jan 28, 2010	25.93	25.94	25.08	25.31	4,000,851	-0.52(-2.01%)
Jan 27, 2010	25.55	26.00	25.45	25.83	2,722,438	+0.16(+0.62%)
Jan 26, 2010	25.56	25.81	25.45	25.67	3,573,634	+0.00(+0.00%)
Jan 25, 2010	26.02	26.15	25.17	25.67	3,758,898	-0.15(-0.58%)
Jan 22, 2010	26.58	26.68	25.74	25.82	4,258,176	-0.90(-3.37%)
Jan 21, 2010	27.15	27.28	26.50	26.72	3,524,397	-0.23(-0.85%)
Jan 20, 2010	27.02	27.28	26.70	26.95	4,774,930	-0.27(-0.99%)
Jan 19, 2010	26.51	27.27	26.43	27.22	6,514,020	+0.61(+2.29%)
Jan 15, 2010	26.91	26.61	26.61	26.61	3,455,500	-0.27(-1.00%)
Jan 14, 2010	26.04	27.00	26.04	26.88	4,207,948	+0.84(+3.23%)
Jan 13, 2010	26.20	26.40	25.63	26.04	3,142,764	-0.12(-0.46%)
Jan 12, 2010	26.13	26.32	25.78	26.16	3,250,290	-0.23(-0.87%)
Jan 11, 2010	26.53	26.72	25.98	26.39	2,898,754	-0.09(-0.34%)
Jan 08, 2010	26.44	26.73	26.26	26.48	2,106,719	+0.00(+0.00%)
Jan 07, 2010	26.65	26.70	26.12	26.48	2,919,362	+0.01(+0.04%)
Jan 06, 2010	26.70	26.86	26.40	26.47	2,863,795	-0.22(-0.82%)
Jan 05, 2010	25.97	26.73	25.77	26.69	5,421,841	+0.77(+2.97%)
Jan 04, 2010	25.63	26.06	25.53	25.92	3,015,594	+0.58(+2.29%)
Dec 31, 2009	25.70	25.34	25.34	25.34	2,754,500	-0.38(-1.48%)
Dec 30, 2009	25.49	25.84	25.33	25.72	2,713,180	+0.01(+0.04%)
Dec 29, 2009	26.09	26.09	25.66	25.71	1,366,575	-0.18(-0.70%)
Dec 28, 2009	25.87	26.00	25.72	25.89	2,703,820	+0.15(+0.58%)
Dec 24, 2009	25.58	25.86	25.45	25.74	1,043,665	+0.15(+0.59%)
Dec 23, 2009	25.38	25.67	25.31	25.59	3,021,169	+0.25(+0.99%)
Dec 22, 2009	25.10	25.49	25.03	25.34	2,334,658	+0.24(+0.96%)
Dec 21, 2009	25.50	25.50	24.87	25.10	4,614,115	-0.41(-1.61%)
Dec 18, 2009	25.20	25.51	25.03	25.51	9,576,889	+0.36(+1.43%)
Dec 17, 2009	25.43	25.63	25.14	25.15	3,110,091	-0.38(-1.49%)
Dec 16, 2009	25.26	25.71	25.23	25.53	3,495,955	+0.50(+2.00%)
Dec 15, 2009	25.27	25.70	24.95	25.03	3,366,083	-0.25(-0.99%)
Dec 14, 2009	25.08	25.31	24.80	25.28	3,029,782	+0.45(+1.81%)
Dec 11, 2009	25.48	25.48	24.62	24.83	2,394,220	-0.10(-0.40%)
Dec 10, 2009	25.55	25.64	24.88	24.93	3,698,032	-0.35(-1.38%)
Dec 09, 2009	24.87	25.43	24.61	25.28	4,881,861	+0.19(+0.76%)
Dec 08, 2009	25.01	25.25	24.35	25.09	7,103,335	-0.28(-1.10%)
Dec 07, 2009	26.01	26.27	25.26	25.37	7,811,790	+0.39(+1.56%)
Dec 04, 2009	24.95	25.66	24.67	24.98	8,254,958	+1.21(+5.09%)
Dec 03, 2009	24.42	24.50	23.74	23.77	3,291,877	-0.40(-1.65%)
Dec 02, 2009	24.10	24.58	24.01	24.17	2,909,532	+0.22(+0.92%)
Dec 01, 2009	24.04	24.40	23.93	23.95	3,670,487	-0.05(-0.21%)
Nov 30, 2009	24.00	24.12	23.55	24.00	2,765,448	+0.08(+0.33%)
Nov 27, 2009	23.52	24.11	23.40	23.92	1,444,393	-0.37(-1.52%)
Nov 25, 2009	24.32	24.38	23.96	24.29	2,256,419	+0.02(+0.08%)
Nov 24, 2009	24.54	24.73	23.96	24.27	3,146,339	-0.32(-1.30%)
Nov 23, 2009	24.32	24.83	24.32	24.59	2,995,073	+0.65(+2.72%)
Nov 20, 2009	24.32	24.32	23.78	23.94	2,885,408	-0.31(-1.28%)
Nov 19, 2009	24.32	24.54	23.89	24.25	2,892,856	-0.26(-1.06%)
Nov 18, 2009	24.82	24.83	24.28	24.51	2,191,190	-0.24(-0.97%)
Nov 17, 2009	24.92	25.10	24.56	24.75	2,547,185	-0.23(-0.92%)
Nov 16, 2009	24.49	25.19	24.38	24.98	6,579,382	+0.55(+2.25%)
Nov 13, 2009	23.86	24.50	23.52	24.43	5,202,336	+0.75(+3.17%)
Nov 12, 2009	23.88	24.04	23.52	23.68	2,469,692	-0.20(-0.84%)
Nov 11, 2009	24.14	24.28	23.69	23.88	3,059,070	-0.02(-0.08%)
Nov 10, 2009	23.54	24.31	23.54	23.90	5,401,165	+0.21(+0.89%)
Nov 09, 2009	23.43	23.80	23.20	23.69	4,061,970	+0.37(+1.59%)
Nov 06, 2009	22.74	23.33	22.51	23.32	4,656,796	+0.47(+2.06%)
Nov 05, 2009	22.80	23.24	22.63	22.85	4,995,535	+0.35(+1.56%)
Nov 04, 2009	22.67	22.93	22.46	22.50	4,051,367	-0.06(-0.27%)
Nov 03, 2009	22.12	22.70	22.03	22.56	4,194,633	+0.11(+0.49%)

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.