Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	22.84	23.15	22.56	22.58	5,206,390	-0.13(-0.56%)
Jan 28, 2010	23.02	23.02	22.23	22.71	3,890,819	-0.19(-0.84%)
Jan 27, 2010	23.02	23.02	22.47	22.90	4,238,496	-0.18(-0.77%)
Jan 26, 2010	23.35	23.59	23.03	23.08	3,440,395	-0.43(-1.82%)
Jan 25, 2010	23.38	23.64	23.29	23.50	4,636,794	+0.45(+1.94%)
Jan 22, 2010	22.82	23.45	22.67	23.06	7,738,091	+0.32(+1.39%)
Jan 21, 2010	23.57	24.04	22.70	22.74	14,227,462	-1.55(-6.38%)
Jan 20, 2010	24.57	24.67	23.96	24.29	5,503,290	-0.42(-1.71%)
Jan 19, 2010	23.94	24.73	23.86	24.71	4,330,780	+0.84(+3.51%)
Jan 15, 2010	24.14	23.88	23.88	23.88	7,812,263	-0.28(-1.18%)
Jan 14, 2010	24.17	24.50	24.02	24.16	5,828,317	+0.51(+2.15%)
Jan 13, 2010	23.54	23.67	23.25	23.65	2,232,849	+0.25(+1.05%)
Jan 12, 2010	23.48	23.59	23.15	23.41	2,896,920	-0.33(-1.38%)
Jan 11, 2010	23.81	23.86	23.58	23.73	2,584,279	-0.03(-0.11%)
Jan 08, 2010	23.75	23.85	23.58	23.76	3,503,732	-0.05(-0.19%)
Jan 07, 2010	23.61	23.81	23.43	23.81	3,170,110	+0.11(+0.45%)
Jan 06, 2010	23.25	23.86	23.25	23.70	3,935,512	+0.37(+1.57%)
Jan 05, 2010	23.24	23.53	23.24	23.33	2,934,825	+0.02(+0.07%)
Jan 04, 2010	22.82	23.33	22.70	23.32	3,135,987	+0.79(+3.52%)
Dec 31, 2009	22.88	22.52	22.52	22.52	1,999,585	-0.28(-1.21%)
Dec 30, 2009	22.71	22.96	22.61	22.80	1,829,335	-0.04(-0.17%)
Dec 29, 2009	22.99	23.09	22.77	22.84	2,239,312	-0.17(-0.72%)
Dec 28, 2009	22.89	23.15	22.84	23.01	2,963,818	+0.08(+0.37%)
Dec 24, 2009	22.84	22.99	22.80	22.92	430,688	+0.10(+0.46%)
Dec 23, 2009	22.76	22.83	22.49	22.82	1,627,463	+0.17(+0.73%)
Dec 22, 2009	22.52	22.73	22.41	22.65	1,813,170	+0.25(+1.10%)
Dec 21, 2009	22.35	22.57	22.26	22.41	1,774,937	+0.17(+0.78%)
Dec 18, 2009	22.60	22.66	22.18	22.23	3,954,873	-0.20(-0.91%)
Dec 17, 2009	22.78	22.78	22.41	22.44	1,720,966	-0.35(-1.54%)
Dec 16, 2009	22.78	22.94	22.69	22.79	2,273,101	+0.16(+0.70%)
Dec 15, 2009	22.84	23.08	22.58	22.63	2,713,490	-0.34(-1.47%)
Dec 14, 2009	22.83	22.99	22.82	22.97	2,793,144	+0.45(+2.02%)
Dec 11, 2009	22.86	22.86	22.33	22.51	3,741,356	-0.20(-0.90%)
Dec 10, 2009	22.98	23.14	22.59	22.72	3,227,909	-0.15(-0.67%)
Dec 09, 2009	22.68	22.89	22.38	22.87	2,644,339	+0.23(+1.02%)
Dec 08, 2009	23.04	23.08	22.57	22.64	3,060,455	-0.57(-2.47%)
Dec 07, 2009	23.15	23.40	23.12	23.21	2,525,102	-0.02(-0.08%)
Dec 04, 2009	23.27	23.33	22.97	23.23	5,536,015	+0.30(+1.33%)
Dec 03, 2009	23.38	23.40	22.91	22.93	2,150,308	-0.37(-1.59%)
Dec 02, 2009	23.09	23.50	22.96	23.30	2,797,252	+0.25(+1.07%)
Dec 01, 2009	23.11	23.23	22.99	23.05	2,418,714	+0.18(+0.81%)
Nov 30, 2009	22.83	23.05	22.64	22.87	2,386,163	+0.04(+0.17%)
Nov 27, 2009	22.79	23.11	22.63	22.83	1,062,748	-0.52(-2.21%)
Nov 25, 2009	23.13	23.46	23.05	23.34	1,525,462	+0.32(+1.37%)
Nov 24, 2009	23.24	23.41	22.97	23.03	3,503,098	-0.26(-1.12%)
Nov 23, 2009	23.01	23.53	23.01	23.29	5,114,062	+0.49(+2.16%)
Nov 20, 2009	22.74	22.91	22.57	22.80	2,839,399	-0.09(-0.39%)
Nov 19, 2009	23.15	23.15	22.67	22.89	3,179,209	-0.40(-1.70%)
Nov 18, 2009	23.62	23.62	23.12	23.28	2,868,200	-0.29(-1.22%)
Nov 17, 2009	23.52	23.66	23.39	23.57	1,925,626	-0.07(-0.28%)
Nov 16, 2009	23.36	23.73	23.36	23.64	2,414,207	+0.41(+1.77%)
Nov 13, 2009	23.14	23.42	22.99	23.23	2,511,091	+0.05(+0.22%)
Nov 12, 2009	23.51	23.55	23.01	23.18	2,826,797	-0.37(-1.55%)
Nov 11, 2009	23.66	23.75	23.39	23.54	2,126,255	+0.08(+0.34%)
Nov 10, 2009	23.36	23.57	23.24	23.46	2,809,192	+0.04(+0.16%)
Nov 09, 2009	22.81	23.42	22.76	23.42	2,803,617	+0.80(+3.52%)
Nov 06, 2009	22.55	22.90	22.40	22.62	2,767,337	+0.03(+0.12%)
Nov 05, 2009	22.37	22.84	22.30	22.60	2,641,886	+0.41(+1.86%)
Nov 04, 2009	22.52	22.59	22.14	22.19	2,891,992	-0.12(-0.55%)
Nov 03, 2009	21.93	22.37	21.61	22.31	3,381,873	+0.19(+0.85%)

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.