Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	22.74	23.23	22.48	22.50	3,374,080	-0.17(-0.75%)
Jan 28, 2010	22.80	22.92	22.44	22.67	3,879,886	+0.03(+0.14%)
Jan 27, 2010	22.80	23.02	22.36	22.63	4,070,165	-0.18(-0.80%)
Jan 26, 2010	22.20	23.28	22.20	22.82	4,596,591	+0.46(+2.07%)
Jan 25, 2010	22.43	22.54	22.16	22.35	3,060,595	+0.12(+0.53%)
Jan 22, 2010	23.01	23.03	22.19	22.24	6,602,554	-0.38(-1.70%)
Jan 21, 2010	23.33	23.56	22.55	22.62	4,477,315	-0.58(-2.50%)
Jan 20, 2010	23.25	23.37	22.99	23.20	3,471,398	-0.38(-1.60%)
Jan 19, 2010	23.46	23.69	23.32	23.58	3,625,258	+0.12(+0.50%)
Jan 15, 2010	23.79	23.46	23.46	23.46	5,926,786	-0.46(-1.93%)
Jan 14, 2010	24.39	24.42	23.85	23.92	2,794,559	-0.41(-1.69%)
Jan 13, 2010	24.17	24.39	23.90	24.33	2,277,882	+0.36(+1.49%)
Jan 12, 2010	24.67	24.78	23.94	23.97	5,324,742	-1.00(-4.02%)
Jan 11, 2010	24.84	25.00	24.53	24.98	3,168,090	+0.36(+1.48%)
Jan 08, 2010	25.24	25.32	24.52	24.61	6,034,988	-0.74(-2.93%)
Jan 07, 2010	24.63	25.41	24.22	25.36	7,135,704	+0.98(+4.01%)
Jan 06, 2010	24.31	24.54	24.22	24.38	5,810,153	+0.07(+0.27%)
Jan 05, 2010	24.61	24.86	24.23	24.31	7,695,669	-0.38(-1.56%)
Jan 04, 2010	24.83	24.85	24.46	24.70	4,324,365	+0.22(+0.90%)
Dec 31, 2009	24.82	24.48	24.48	24.48	2,014,235	-0.38(-1.55%)
Dec 30, 2009	24.80	25.09	24.72	24.86	2,785,698	-0.14(-0.57%)
Dec 29, 2009	24.65	25.21	24.55	25.00	3,264,059	+0.38(+1.56%)
Dec 28, 2009	24.38	24.81	24.31	24.62	2,519,263	+0.28(+1.15%)
Dec 24, 2009	24.46	24.63	24.24	24.34	1,076,476	-0.07(-0.27%)
Dec 23, 2009	24.01	24.43	23.84	24.40	2,664,746	+0.51(+2.15%)
Dec 22, 2009	23.93	24.11	23.81	23.89	2,257,913	-0.07(-0.30%)
Dec 21, 2009	23.29	23.99	23.12	23.96	4,022,102	+0.72(+3.11%)
Dec 18, 2009	23.04	23.24	22.51	23.24	4,740,271	+0.34(+1.48%)
Dec 17, 2009	23.21	23.47	22.89	22.90	3,894,514	-0.98(-4.09%)
Dec 16, 2009	23.55	23.91	23.44	23.88	3,848,061	+0.46(+1.98%)
Dec 15, 2009	23.85	23.87	23.32	23.41	3,761,744	-0.57(-2.39%)
Dec 14, 2009	23.75	23.99	23.74	23.99	3,491,863	+0.51(+2.16%)
Dec 11, 2009	23.23	23.49	23.08	23.48	2,859,164	+0.35(+1.52%)
Dec 10, 2009	22.65	23.19	22.65	23.13	3,518,584	+0.53(+2.36%)
Dec 09, 2009	22.72	22.76	22.25	22.59	3,278,648	-0.25(-1.11%)
Dec 08, 2009	22.70	23.21	22.44	22.85	4,571,654	-0.11(-0.48%)
Dec 07, 2009	23.02	23.33	22.91	22.96	4,065,652	+0.01(+0.03%)
Dec 04, 2009	23.26	23.76	22.69	22.95	6,226,092	+0.18(+0.77%)
Dec 03, 2009	22.81	23.19	22.48	22.78	7,959,911	+0.16(+0.72%)
Dec 02, 2009	22.33	22.96	22.26	22.61	5,424,788	+0.25(+1.11%)
Dec 01, 2009	22.07	22.62	21.85	22.37	6,066,513	+0.58(+2.66%)
Nov 30, 2009	22.20	22.20	21.38	21.79	6,587,449	-0.37(-1.68%)
Nov 27, 2009	22.08	22.63	21.93	22.16	2,931,065	-0.53(-2.33%)
Nov 25, 2009	22.13	22.74	22.02	22.69	4,515,629	+0.64(+2.93%)
Nov 24, 2009	22.05	22.27	21.90	22.04	3,458,025	-0.10(-0.44%)
Nov 23, 2009	22.46	22.51	21.86	22.14	5,562,081	+0.03(+0.12%)
Nov 20, 2009	22.16	22.65	21.82	22.11	5,026,990	-0.18(-0.82%)
Nov 19, 2009	22.46	22.46	21.90	22.29	4,872,952	-0.42(-1.84%)
Nov 18, 2009	22.47	22.86	22.42	22.71	4,493,536	+0.03(+0.14%)
Nov 17, 2009	22.74	22.86	22.09	22.68	9,535,399	-0.15(-0.66%)
Nov 16, 2009	23.10	23.10	22.57	22.83	7,367,953	+0.69(+3.12%)
Nov 13, 2009	21.37	22.20	21.36	22.14	18,848,898	-0.34(-1.51%)
Nov 12, 2009	22.87	23.10	22.13	22.48	8,403,269	-0.23(-1.00%)
Nov 11, 2009	23.10	23.38	22.44	22.70	8,448,617	-0.42(-1.83%)
Nov 10, 2009	22.72	23.25	22.72	23.13	5,005,738	+0.23(+1.00%)
Nov 09, 2009	22.28	23.18	22.28	22.90	8,374,519	+0.80(+3.63%)
Nov 06, 2009	21.87	22.29	21.55	22.10	4,814,471	+0.56(+2.60%)
Nov 05, 2009	21.64	22.12	21.11	21.54	9,761,101	+0.31(+1.44%)
Nov 04, 2009	21.62	21.73	21.07	21.23	8,048,150	-0.05(-0.21%)
Nov 03, 2009	20.75	21.36	20.40	21.28	9,557,657	+0.25(+1.18%)

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.