Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	25.48	25.48	24.98	24.98	884,545	-0.41(-1.62%)
Jan 28, 2010	25.77	25.77	25.16	25.39	1,292,445	+0.07(+0.29%)
Jan 27, 2010	25.12	25.46	24.94	25.32	1,879,044	-0.10(-0.41%)
Jan 26, 2010	25.35	25.64	25.31	25.42	414,197	-0.41(-1.57%)
Jan 25, 2010	25.77	26.06	25.75	25.83	356,219	-0.04(-0.14%)
Jan 22, 2010	26.14	26.27	25.83	25.86	718,547	-0.43(-1.63%)
Jan 21, 2010	26.47	26.56	26.07	26.29	836,719	+0.23(+0.88%)
Jan 20, 2010	26.58	26.67	25.85	26.06	430,595	-0.88(-3.28%)
Jan 19, 2010	26.86	26.96	26.62	26.95	617,607	-0.24(-0.87%)
Jan 15, 2010	27.28	27.18	27.18	27.18	412,123	+0.19(+0.71%)
Jan 14, 2010	26.95	27.08	26.70	26.99	375,959	+0.15(+0.58%)
Jan 13, 2010	26.56	26.91	26.53	26.84	691,150	+0.41(+1.56%)
Jan 12, 2010	26.52	26.52	26.23	26.42	851,173	+0.99(+3.91%)
Jan 11, 2010	25.23	25.47	25.06	25.43	348,320	+0.13(+0.52%)
Jan 08, 2010	25.11	25.34	24.99	25.30	1,395,470	+0.57(+2.29%)
Jan 07, 2010	24.59	24.76	24.52	24.73	601,973	-0.43(-1.70%)
Jan 06, 2010	25.02	25.22	25.02	25.16	431,517	-0.22(-0.87%)
Jan 05, 2010	25.23	25.41	25.14	25.38	881,084	-0.18(-0.69%)
Jan 04, 2010	25.23	25.63	25.19	25.56	559,211	+0.58(+2.33%)
Dec 31, 2009	24.93	24.97	24.97	24.97	770,219	-0.04(-0.15%)
Dec 30, 2009	24.94	25.05	24.81	25.01	500,755	-0.29(-1.16%)
Dec 29, 2009	25.23	25.40	25.19	25.30	254,659	+0.06(+0.23%)
Dec 28, 2009	25.38	25.38	25.03	25.25	281,287	+0.20(+0.79%)
Dec 24, 2009	25.27	25.27	25.01	25.05	96,843	+0.05(+0.21%)
Dec 23, 2009	24.86	25.04	24.86	25.00	322,180	+0.14(+0.56%)
Dec 22, 2009	24.84	24.92	24.70	24.86	715,603	+0.02(+0.09%)
Dec 21, 2009	24.60	24.87	24.58	24.83	859,469	-0.15(-0.62%)
Dec 18, 2009	24.94	25.14	24.83	24.99	758,610	+0.18(+0.71%)
Dec 17, 2009	24.84	24.89	24.68	24.81	450,058	-0.45(-1.78%)
Dec 16, 2009	25.10	25.29	25.10	25.26	325,503	+0.15(+0.59%)
Dec 15, 2009	24.94	25.19	24.94	25.11	407,031	+0.06(+0.24%)
Dec 14, 2009	25.00	25.10	24.99	25.05	378,099	+0.12(+0.47%)
Dec 11, 2009	24.69	25.00	24.69	24.94	334,484	+0.33(+1.35%)
Dec 10, 2009	24.74	24.80	24.58	24.60	340,644	-0.21(-0.83%)
Dec 09, 2009	24.82	24.89	24.59	24.81	543,615	-0.07(-0.30%)
Dec 08, 2009	25.00	25.04	24.79	24.88	469,721	+0.01(+0.03%)
Dec 07, 2009	24.99	25.05	24.83	24.88	856,283	-0.38(-1.52%)
Dec 04, 2009	25.25	25.43	24.99	25.26	1,352,022	+0.50(+2.02%)
Dec 03, 2009	24.70	25.07	24.68	24.76	1,020,242	+0.41(+1.66%)
Dec 02, 2009	24.13	24.44	24.13	24.35	935,355	+0.52(+2.16%)
Dec 01, 2009	23.60	23.98	23.53	23.84	1,142,395	+1.01(+4.42%)
Nov 30, 2009	22.98	22.98	22.62	22.83	625,987	-0.04(-0.16%)
Nov 27, 2009	22.61	22.92	22.61	22.87	511,620	-0.52(-2.24%)
Nov 25, 2009	22.36	23.45	23.17	23.39	1,239,408	+1.03(+4.61%)
Nov 24, 2009	22.29	22.59	22.14	22.36	2,045,033	-0.27(-1.20%)
Nov 23, 2009	22.67	22.85	22.51	22.63	398,191	+0.11(+0.49%)
Nov 20, 2009	22.42	22.57	22.30	22.52	558,345	+0.08(+0.36%)
Nov 19, 2009	22.67	22.68	22.27	22.44	787,224	-0.96(-4.12%)
Nov 18, 2009	23.54	23.64	23.21	23.40	322,121	-0.36(-1.52%)
Nov 17, 2009	23.78	23.79	23.57	23.77	843,215	-0.19(-0.80%)
Nov 16, 2009	23.79	24.07	23.59	23.96	380,005	+0.25(+1.06%)
Nov 13, 2009	23.61	23.83	23.50	23.71	308,765	+0.15(+0.63%)
Nov 12, 2009	23.66	23.81	23.49	23.56	524,798	-0.18(-0.78%)
Nov 11, 2009	23.57	23.85	23.57	23.74	1,462,799	+0.31(+1.32%)
Nov 10, 2009	23.19	23.54	23.19	23.43	597,044	-0.14(-0.59%)
Nov 09, 2009	23.15	23.65	23.03	23.57	475,241	+0.62(+2.70%)
Nov 06, 2009	22.78	22.99	22.54	22.95	809,239	-0.12(-0.51%)
Nov 05, 2009	22.92	23.11	22.87	23.07	664,830	-0.11(-0.48%)
Nov 04, 2009	23.22	23.48	23.17	23.18	488,857	+0.24(+1.06%)
Nov 03, 2009	22.84	22.96	22.66	22.94	509,960	-0.01(-0.06%)

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.