Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	23.42	23.81	23.33	23.36	15,937,366	+0.03(+0.12%)
Jan 28, 2010	23.51	24.00	23.30	23.33	19,339,156	-0.10(-0.43%)
Jan 27, 2010	23.58	23.84	23.26	23.43	14,726,273	-0.25(-1.04%)
Jan 26, 2010	23.77	23.95	23.64	23.68	10,310,615	-0.17(-0.70%)
Jan 25, 2010	24.14	24.14	23.81	23.84	10,260,432	-0.14(-0.60%)
Jan 22, 2010	23.86	24.40	23.60	23.99	15,204,906	+0.00(+0.00%)
Jan 21, 2010	24.39	24.51	23.90	23.99	16,737,509	-0.44(-1.80%)
Jan 20, 2010	24.41	24.56	24.19	24.43	13,222,239	-0.01(-0.04%)
Jan 19, 2010	24.35	24.51	24.25	24.44	11,938,794	+0.03(+0.12%)
Jan 15, 2010	24.44	24.41	24.41	24.41	19,896,112	-0.03(-0.12%)
Jan 14, 2010	24.32	24.51	24.21	24.44	13,428,083	-0.01(-0.06%)
Jan 13, 2010	24.02	24.54	23.91	24.45	15,849,062	+0.30(+1.22%)
Jan 12, 2010	24.37	24.45	24.06	24.15	16,318,348	-0.27(-1.09%)
Jan 11, 2010	24.60	24.60	24.28	24.42	13,656,265	-0.05(-0.21%)
Jan 08, 2010	24.23	24.77	24.12	24.47	30,367,274	+0.17(+0.71%)
Jan 07, 2010	23.46	24.38	23.43	24.30	24,925,982	+0.86(+3.69%)
Jan 06, 2010	23.36	23.74	23.29	23.43	15,727,335	-0.21(-0.88%)
Jan 05, 2010	23.70	23.77	23.51	23.64	10,437,116	-0.09(-0.39%)
Jan 04, 2010	23.34	23.79	23.31	23.74	20,391,794	+0.55(+2.39%)
Dec 31, 2009	23.47	23.18	23.18	23.18	6,895,003	-0.36(-1.53%)
Dec 30, 2009	23.43	23.61	23.36	23.54	7,419,275	+0.04(+0.18%)
Dec 29, 2009	23.42	23.55	23.31	23.50	8,772,395	+0.19(+0.80%)
Dec 28, 2009	23.21	23.43	23.15	23.31	7,578,184	+0.18(+0.78%)
Dec 24, 2009	23.07	23.20	23.07	23.13	3,035,564	+0.04(+0.16%)
Dec 23, 2009	23.28	23.36	23.02	23.10	8,198,391	-0.16(-0.68%)
Dec 22, 2009	23.30	23.45	23.19	23.25	9,845,597	+0.01(+0.03%)
Dec 21, 2009	22.92	23.59	22.86	23.25	29,452,788	+0.81(+3.59%)
Dec 18, 2009	22.51	22.52	22.12	22.44	28,306,388	-0.01(-0.06%)
Dec 17, 2009	22.20	22.57	21.88	22.46	30,290,974	+0.09(+0.39%)
Dec 16, 2009	22.92	22.92	22.21	22.37	51,823,076	-0.49(-2.14%)
Dec 15, 2009	23.20	23.23	22.81	22.86	23,187,954	-0.43(-1.85%)
Dec 14, 2009	23.30	23.34	23.21	23.29	15,195,920	+0.10(+0.43%)
Dec 11, 2009	22.89	23.34	22.89	23.19	22,915,314	+0.52(+2.29%)
Dec 10, 2009	22.52	22.74	22.43	22.67	13,462,445	+0.34(+1.51%)
Dec 09, 2009	22.00	22.38	21.94	22.33	20,269,876	+0.34(+1.54%)
Dec 08, 2009	22.28	22.28	21.86	22.00	22,409,090	-0.21(-0.94%)
Dec 07, 2009	22.16	22.31	22.10	22.20	14,625,286	+0.06(+0.29%)
Dec 04, 2009	22.29	22.54	22.01	22.14	17,937,792	-0.03(-0.13%)
Dec 03, 2009	22.39	22.48	22.10	22.17	17,527,856	-0.22(-1.00%)
Dec 02, 2009	22.12	22.48	21.98	22.39	19,814,910	-0.05(-0.22%)
Dec 01, 2009	22.45	22.74	22.32	22.44	14,831,479	+0.12(+0.55%)
Nov 30, 2009	22.39	22.46	22.25	22.32	15,049,375	-0.14(-0.61%)
Nov 27, 2009	22.11	22.59	22.08	22.46	7,471,928	-0.24(-1.05%)
Nov 25, 2009	22.89	22.97	22.59	22.69	17,157,886	-0.05(-0.22%)
Nov 24, 2009	22.86	23.09	22.72	22.74	19,678,934	-0.21(-0.91%)
Nov 23, 2009	22.97	23.23	22.38	22.95	27,282,624	+0.18(+0.79%)
Nov 20, 2009	22.41	22.82	22.38	22.77	37,901,912	+0.40(+1.80%)
Nov 19, 2009	21.95	22.60	21.91	22.37	34,799,112	+0.28(+1.27%)
Nov 18, 2009	21.87	22.13	21.74	22.09	22,534,836	+0.18(+0.82%)
Nov 17, 2009	21.71	21.95	21.59	21.91	18,521,478	+0.18(+0.83%)
Nov 16, 2009	21.97	22.10	21.65	21.73	24,423,872	-0.04(-0.20%)
Nov 13, 2009	21.50	21.87	21.48	21.77	25,463,778	+0.42(+1.96%)
Nov 12, 2009	21.47	21.71	21.17	21.35	36,649,624	-0.24(-1.10%)
Nov 11, 2009	21.70	22.05	21.45	21.59	41,930,768	+0.10(+0.47%)
Nov 10, 2009	21.98	22.14	21.38	21.49	42,177,996	-0.75(-3.37%)
Nov 09, 2009	21.59	22.30	21.55	22.24	46,746,888	+0.80(+3.73%)
Nov 06, 2009	20.89	21.61	20.78	21.44	68,079,392	+0.58(+2.76%)
Nov 05, 2009	20.48	21.33	19.71	20.87	257,081,824	-5.15(-19.81%)
Nov 04, 2009	25.77	26.39	25.70	26.02	17,597,592	+0.52(+2.03%)
Nov 03, 2009	25.69	26.00	25.34	25.50	11,001,122	-0.23(-0.90%)

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.