Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	23.77	23.77	23.24	23.29	14,031,305	-0.36(-1.54%)
Jan 28, 2010	23.75	23.82	23.33	23.65	14,245,251	-0.42(-1.76%)
Jan 27, 2010	23.92	24.09	23.75	24.07	10,596,351	+0.15(+0.64%)
Jan 26, 2010	23.79	23.97	23.66	23.92	10,775,859	+0.27(+1.15%)
Jan 25, 2010	23.72	23.83	23.50	23.65	9,825,042	+0.15(+0.65%)
Jan 22, 2010	23.87	24.09	23.46	23.50	10,956,204	-0.39(-1.63%)
Jan 21, 2010	24.65	24.79	23.81	23.89	16,662,665	-0.79(-3.19%)
Jan 20, 2010	24.74	24.95	24.25	24.67	13,380,130	-0.07(-0.29%)
Jan 19, 2010	23.81	25.08	23.75	24.75	26,901,320	+1.05(+4.44%)
Jan 15, 2010	23.81	23.70	23.70	23.70	9,855,581	-0.12(-0.50%)
Jan 14, 2010	23.65	23.81	23.65	23.81	9,700,821	+0.10(+0.42%)
Jan 13, 2010	23.38	23.81	23.33	23.72	8,043,435	+0.32(+1.39%)
Jan 12, 2010	23.38	23.55	23.30	23.39	7,106,045	-0.08(-0.34%)
Jan 11, 2010	23.21	23.52	23.21	23.47	7,246,086	+0.32(+1.37%)
Jan 08, 2010	23.34	23.34	23.05	23.15	8,502,478	-0.18(-0.77%)
Jan 07, 2010	23.48	23.52	23.25	23.33	9,065,698	-0.12(-0.51%)
Jan 06, 2010	23.31	23.50	23.31	23.45	11,581,898	+0.17(+0.74%)
Jan 05, 2010	23.75	23.75	23.11	23.28	11,363,452	-0.42(-1.76%)
Jan 04, 2010	23.66	24.05	23.66	23.70	9,171,460	+0.07(+0.31%)
Dec 31, 2009	23.88	23.62	23.62	23.62	7,288,437	-0.30(-1.27%)
Dec 30, 2009	23.72	23.93	23.70	23.93	5,226,777	+0.11(+0.44%)
Dec 29, 2009	23.95	24.05	23.81	23.82	5,486,328	-0.13(-0.55%)
Dec 28, 2009	23.94	24.05	23.81	23.95	4,692,264	+0.09(+0.36%)
Dec 24, 2009	23.81	23.88	23.68	23.87	2,132,218	+0.09(+0.39%)
Dec 23, 2009	24.05	24.13	23.74	23.77	8,432,624	-0.11(-0.47%)
Dec 22, 2009	24.10	24.26	23.79	23.89	7,907,915	-0.09(-0.39%)
Dec 21, 2009	23.72	24.16	23.63	23.98	9,608,200	+0.35(+1.48%)
Dec 18, 2009	23.47	23.67	23.37	23.63	14,873,860	+0.18(+0.76%)
Dec 17, 2009	23.60	23.66	23.36	23.45	8,039,899	-0.30(-1.28%)
Dec 16, 2009	23.77	23.85	23.62	23.75	11,002,063	+0.11(+0.45%)
Dec 15, 2009	23.54	23.68	23.31	23.65	9,179,539	+0.09(+0.36%)
Dec 14, 2009	23.65	23.69	23.45	23.56	9,884,782	+0.43(+1.86%)
Dec 11, 2009	23.31	23.41	22.80	23.13	18,986,462	-0.03(-0.14%)
Dec 10, 2009	23.68	23.84	22.99	23.17	33,148,384	-1.02(-4.21%)
Dec 09, 2009	24.15	24.31	23.97	24.18	9,900,764	+0.03(+0.14%)
Dec 08, 2009	24.49	24.69	24.11	24.15	10,855,115	-0.37(-1.51%)
Dec 07, 2009	24.76	24.99	24.50	24.52	8,582,251	-0.21(-0.86%)
Dec 04, 2009	24.98	25.14	24.64	24.73	7,560,024	-0.01(-0.03%)
Dec 03, 2009	24.80	25.13	24.68	24.74	9,617,917	-0.07(-0.29%)
Dec 02, 2009	24.54	24.91	24.54	24.81	10,005,921	+0.28(+1.13%)
Dec 01, 2009	24.36	24.79	24.26	24.54	10,222,314	+0.24(+0.98%)
Nov 30, 2009	24.46	24.48	24.19	24.30	10,099,059	-0.11(-0.46%)
Nov 27, 2009	24.42	24.50	24.12	24.41	4,596,276	-0.33(-1.34%)
Nov 25, 2009	24.77	24.83	24.61	24.74	7,729,875	+0.07(+0.27%)
Nov 24, 2009	24.40	24.74	24.29	24.67	12,136,002	+0.33(+1.36%)
Nov 23, 2009	24.23	24.60	24.23	24.34	7,753,651	+0.14(+0.57%)
Nov 20, 2009	23.84	24.28	23.81	24.20	11,066,660	+0.31(+1.30%)
Nov 19, 2009	23.86	23.95	23.32	23.89	10,690,039	-0.06(-0.25%)
Nov 18, 2009	23.81	23.96	23.50	23.95	8,683,307	+0.18(+0.75%)
Nov 17, 2009	23.74	23.78	23.54	23.77	7,226,838	+0.03(+0.14%)
Nov 16, 2009	23.41	23.85	23.32	23.74	11,142,896	+0.35(+1.50%)
Nov 13, 2009	23.21	23.50	23.12	23.39	7,587,963	+0.25(+1.09%)
Nov 12, 2009	23.17	23.42	23.09	23.14	7,900,913	-0.14(-0.60%)
Nov 11, 2009	23.36	23.42	23.06	23.28	9,318,310	-0.04(-0.17%)
Nov 10, 2009	22.99	23.38	22.95	23.32	9,135,603	+0.28(+1.21%)
Nov 09, 2009	22.68	23.08	22.58	23.04	8,920,308	+0.53(+2.38%)
Nov 06, 2009	22.43	22.53	22.28	22.51	13,838,322	+0.07(+0.32%)
Nov 05, 2009	22.27	22.57	22.19	22.43	7,438,304	+0.27(+1.21%)
Nov 04, 2009	22.06	22.43	21.95	22.17	8,838,853	+0.29(+1.31%)
Nov 03, 2009	22.11	22.18	21.78	21.88	11,031,532	-0.33(-1.50%)

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.