Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	24.26	24.50	23.77	23.84	159,724	-0.41(-1.69%)
Jan 28, 2010	24.60	24.60	23.73	24.25	174,135	-0.26(-1.06%)
Jan 27, 2010	24.18	24.79	24.17	24.51	90,147	+0.22(+0.91%)
Jan 26, 2010	24.60	24.92	24.28	24.29	91,650	-0.41(-1.66%)
Jan 25, 2010	25.17	25.27	24.46	24.70	148,072	-0.19(-0.76%)
Jan 22, 2010	25.06	25.41	24.72	24.89	132,379	-0.11(-0.44%)
Jan 21, 2010	25.51	26.00	25.00	25.00	173,048	-0.37(-1.46%)
Jan 20, 2010	25.00	25.50	24.75	25.37	176,046	+0.17(+0.67%)
Jan 19, 2010	25.00	25.38	24.81	25.20	143,740	+0.20(+0.80%)
Jan 15, 2010	25.73	25.00	25.00	25.00	234,000	-0.65(-2.53%)
Jan 14, 2010	24.78	25.79	24.64	25.65	327,544	+0.93(+3.76%)
Jan 13, 2010	23.90	24.77	23.80	24.72	147,018	+0.92(+3.87%)
Jan 12, 2010	23.75	24.27	23.72	23.80	217,973	+0.01(+0.04%)
Jan 11, 2010	23.85	24.00	23.49	23.79	149,182	+0.10(+0.42%)
Jan 08, 2010	24.06	24.21	23.68	23.69	279,954	-0.56(-2.31%)
Jan 07, 2010	24.20	24.35	23.75	24.25	367,822	+0.00(+0.00%)
Jan 06, 2010	24.00	24.32	23.61	24.25	338,817	+0.35(+1.46%)
Jan 05, 2010	23.64	23.97	23.50	23.90	245,295	+0.20(+0.84%)
Jan 04, 2010	23.17	23.78	23.13	23.70	327,720	+0.66(+2.86%)
Dec 31, 2009	23.06	23.04	23.04	23.04	160,600	-0.06(-0.26%)
Dec 30, 2009	23.08	23.23	22.54	23.10	158,311	-0.08(-0.35%)
Dec 29, 2009	22.89	23.27	22.77	23.18	449,505	+0.31(+1.36%)
Dec 28, 2009	22.83	22.95	22.57	22.87	204,540	+0.17(+0.75%)
Dec 24, 2009	22.75	22.81	22.42	22.70	73,437	-0.08(-0.35%)
Dec 23, 2009	22.88	22.95	22.65	22.78	279,164	-0.01(-0.04%)
Dec 22, 2009	22.02	22.96	21.79	22.79	295,842	+0.83(+3.78%)
Dec 21, 2009	21.95	22.44	21.60	21.96	206,478	+0.13(+0.60%)
Dec 18, 2009	21.49	21.99	21.03	21.83	419,740	+0.35(+1.63%)
Dec 17, 2009	21.67	21.78	21.20	21.48	264,259	-0.31(-1.42%)
Dec 16, 2009	22.29	22.46	21.45	21.79	961,375	-0.37(-1.67%)
Dec 15, 2009	23.22	23.39	22.03	22.16	808,842	-1.15(-4.93%)
Dec 14, 2009	22.81	24.18	22.80	23.31	684,421	-0.49(-2.06%)
Dec 11, 2009	24.63	24.68	23.74	23.80	267,448	-0.67(-2.74%)
Dec 10, 2009	24.24	24.78	24.04	24.47	299,247	+0.34(+1.41%)
Dec 09, 2009	23.82	24.20	23.40	24.13	192,996	+0.34(+1.43%)
Dec 08, 2009	23.46	23.96	23.11	23.79	252,456	+0.15(+0.63%)
Dec 07, 2009	23.08	23.79	22.81	23.64	410,338	+0.63(+2.74%)
Dec 04, 2009	22.65	23.04	22.45	23.01	441,324	+0.62(+2.77%)
Dec 03, 2009	22.45	22.72	22.33	22.39	197,017	-0.05(-0.22%)
Dec 02, 2009	23.00	23.00	22.35	22.44	509,578	-0.49(-2.14%)
Dec 01, 2009	22.99	22.99	22.59	22.93	184,972	+0.13(+0.57%)
Nov 30, 2009	23.00	23.00	22.30	22.80	280,485	-0.07(-0.31%)
Nov 27, 2009	23.03	23.49	22.50	22.87	200,250	-0.82(-3.46%)
Nov 25, 2009	23.90	24.25	23.30	23.69	155,557	-0.21(-0.88%)
Nov 24, 2009	23.69	23.93	23.11	23.90	177,905	+0.14(+0.59%)
Nov 23, 2009	23.34	24.02	23.11	23.76	242,318	+0.61(+2.63%)
Nov 20, 2009	23.30	23.52	22.84	23.15	252,690	-0.28(-1.20%)
Nov 19, 2009	24.17	24.22	23.00	23.43	408,744	-0.80(-3.30%)
Nov 18, 2009	24.33	24.49	23.92	24.23	233,376	-0.17(-0.70%)
Nov 17, 2009	24.20	24.64	23.87	24.40	291,524	-0.07(-0.29%)
Nov 16, 2009	23.88	24.68	23.88	24.47	407,939	+0.59(+2.47%)
Nov 13, 2009	23.93	24.69	23.55	23.88	432,240	-0.16(-0.67%)
Nov 12, 2009	24.75	24.86	23.83	24.04	454,332	-0.91(-3.65%)
Nov 11, 2009	24.88	25.14	24.54	24.95	459,576	+0.08(+0.32%)
Nov 10, 2009	24.93	25.27	24.87	24.87	375,734	-0.19(-0.76%)
Nov 09, 2009	25.50	26.00	24.81	25.06	388,176	-0.44(-1.73%)
Nov 06, 2009	25.67	26.00	25.13	25.50	412,889	-0.40(-1.54%)
Nov 05, 2009	25.20	27.12	24.56	25.90	2,060,174	+2.53(+10.83%)
Nov 04, 2009	23.44	23.91	23.28	23.37	432,142	+0.02(+0.09%)
Nov 03, 2009	22.76	23.39	22.04	23.35	281,293	+0.63(+2.77%)

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.