Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	22.73	23.04	22.45	22.47	5,231,877	-0.13(-0.56%)
Jan 28, 2010	22.91	22.91	22.12	22.60	3,909,865	-0.19(-0.84%)
Jan 27, 2010	22.91	22.91	22.36	22.79	4,259,244	-0.18(-0.77%)
Jan 26, 2010	23.24	23.47	22.92	22.96	3,457,236	-0.43(-1.82%)
Jan 25, 2010	23.26	23.52	23.18	23.39	4,659,492	+0.44(+1.94%)
Jan 22, 2010	22.71	23.33	22.56	22.94	7,775,971	+0.31(+1.39%)
Jan 21, 2010	23.46	23.92	22.59	22.63	14,297,110	-1.54(-6.38%)
Jan 20, 2010	24.45	24.55	23.84	24.17	5,530,230	-0.42(-1.71%)
Jan 19, 2010	23.82	24.61	23.75	24.59	4,351,980	+0.83(+3.51%)
Jan 15, 2010	24.02	23.76	23.76	23.76	7,850,507	-0.28(-1.18%)
Jan 14, 2010	24.05	24.38	23.90	24.04	5,856,849	+0.51(+2.15%)
Jan 13, 2010	23.43	23.56	23.14	23.54	2,243,779	+0.25(+1.05%)
Jan 12, 2010	23.36	23.48	23.04	23.29	2,911,101	-0.33(-1.38%)
Jan 11, 2010	23.69	23.74	23.47	23.62	2,596,930	-0.03(-0.11%)
Jan 08, 2010	23.63	23.74	23.46	23.64	3,520,884	-0.05(-0.19%)
Jan 07, 2010	23.49	23.70	23.32	23.69	3,185,629	+0.11(+0.45%)
Jan 06, 2010	23.14	23.74	23.14	23.58	3,954,777	+0.36(+1.57%)
Jan 05, 2010	23.13	23.41	23.13	23.22	2,949,192	+0.02(+0.07%)
Jan 04, 2010	22.71	23.22	22.59	23.20	3,151,338	+0.79(+3.52%)
Dec 31, 2009	22.76	22.42	22.42	22.42	2,009,374	-0.28(-1.22%)
Dec 30, 2009	22.60	22.84	22.50	22.69	1,838,290	-0.04(-0.17%)
Dec 29, 2009	22.88	22.97	22.66	22.73	2,250,275	-0.16(-0.72%)
Dec 28, 2009	22.78	23.04	22.73	22.89	2,978,327	+0.08(+0.37%)
Dec 24, 2009	22.73	22.87	22.69	22.81	432,796	+0.10(+0.46%)
Dec 23, 2009	22.64	22.72	22.38	22.71	1,635,430	+0.16(+0.73%)
Dec 22, 2009	22.42	22.62	22.30	22.54	1,822,046	+0.24(+1.10%)
Dec 21, 2009	22.24	22.46	22.15	22.30	1,783,626	+0.17(+0.78%)
Dec 18, 2009	22.49	22.55	22.07	22.12	3,974,234	-0.20(-0.91%)
Dec 17, 2009	22.67	22.67	22.30	22.33	1,729,391	-0.35(-1.54%)
Dec 16, 2009	22.67	22.82	22.58	22.68	2,284,228	+0.16(+0.70%)
Dec 15, 2009	22.73	22.97	22.47	22.52	2,726,774	-0.34(-1.47%)
Dec 14, 2009	22.72	22.88	22.71	22.86	2,806,817	+0.45(+2.02%)
Dec 11, 2009	22.75	22.75	22.22	22.40	3,759,672	-0.20(-0.90%)
Dec 10, 2009	22.87	23.02	22.48	22.61	3,243,711	-0.15(-0.67%)
Dec 09, 2009	22.57	22.78	22.27	22.76	2,657,284	+0.23(+1.02%)
Dec 08, 2009	22.92	22.97	22.46	22.53	3,075,437	-0.57(-2.47%)
Dec 07, 2009	23.04	23.28	23.00	23.10	2,537,463	-0.02(-0.08%)
Dec 04, 2009	23.16	23.22	22.86	23.12	5,563,115	+0.30(+1.33%)
Dec 03, 2009	23.27	23.28	22.80	22.82	2,160,835	-0.37(-1.59%)
Dec 02, 2009	22.97	23.38	22.85	23.18	2,810,946	+0.24(+1.07%)
Dec 01, 2009	22.99	23.12	22.88	22.94	2,430,554	+0.18(+0.81%)
Nov 30, 2009	22.72	22.94	22.53	22.76	2,397,844	+0.04(+0.17%)
Nov 27, 2009	22.68	23.00	22.52	22.72	1,067,951	-0.51(-2.21%)
Nov 25, 2009	23.02	23.35	22.94	23.23	1,532,930	+0.31(+1.37%)
Nov 24, 2009	23.12	23.30	22.86	22.92	3,520,247	-0.26(-1.12%)
Nov 23, 2009	22.89	23.41	22.89	23.18	5,139,097	+0.49(+2.16%)
Nov 20, 2009	22.63	22.79	22.46	22.69	2,853,298	-0.09(-0.39%)
Nov 19, 2009	23.04	23.04	22.56	22.78	3,194,772	-0.39(-1.70%)
Nov 18, 2009	23.51	23.51	23.00	23.17	2,882,240	-0.29(-1.22%)
Nov 17, 2009	23.41	23.55	23.27	23.46	1,935,053	-0.07(-0.28%)
Nov 16, 2009	23.25	23.61	23.25	23.52	2,426,026	+0.41(+1.77%)
Nov 13, 2009	23.03	23.30	22.88	23.11	2,523,384	+0.05(+0.22%)
Nov 12, 2009	23.40	23.43	22.90	23.06	2,840,635	-0.36(-1.55%)
Nov 11, 2009	23.54	23.64	23.28	23.43	2,136,664	+0.08(+0.34%)
Nov 10, 2009	23.25	23.45	23.13	23.35	2,822,944	+0.04(+0.16%)
Nov 09, 2009	22.69	23.31	22.65	23.31	2,817,342	+0.79(+3.52%)
Nov 06, 2009	22.44	22.79	22.29	22.51	2,780,884	+0.03(+0.12%)
Nov 05, 2009	22.26	22.73	22.19	22.49	2,654,819	+0.41(+1.86%)
Nov 04, 2009	22.41	22.48	22.03	22.08	2,906,150	-0.12(-0.55%)
Nov 03, 2009	21.82	22.26	21.51	22.20	3,398,428	+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.