Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	23.13	23.28	22.48	22.48	157,346	-0.39(-1.72%)
Jan 28, 2010	23.65	23.65	22.78	22.88	116,677	-0.48(-2.04%)
Jan 27, 2010	23.29	23.58	23.14	23.35	75,044	-0.19(-0.81%)
Jan 26, 2010	23.77	23.77	23.51	23.55	37,638	-0.28(-1.19%)
Jan 25, 2010	23.75	23.98	23.69	23.83	65,085	+0.14(+0.57%)
Jan 22, 2010	23.71	23.98	23.57	23.69	71,045	-0.25(-1.05%)
Jan 21, 2010	24.73	24.73	23.92	23.95	1,191,716	-0.66(-2.70%)
Jan 20, 2010	25.10	25.10	24.41	24.61	83,446	-0.53(-2.11%)
Jan 19, 2010	25.10	25.27	24.93	25.14	110,032	+0.21(+0.83%)
Jan 15, 2010	25.55	24.93	24.93	24.93	64,624	-0.36(-1.41%)
Jan 14, 2010	25.68	25.94	25.29	25.29	129,854	-0.24(-0.93%)
Jan 13, 2010	25.78	26.12	25.03	25.53	1,042,758	-0.25(-0.98%)
Jan 12, 2010	26.39	26.55	25.70	25.78	83,958	-0.62(-2.36%)
Jan 11, 2010	26.63	26.70	26.34	26.40	131,487	+0.15(+0.57%)
Jan 08, 2010	26.07	26.26	25.81	26.26	72,723	+0.37(+1.43%)
Jan 07, 2010	25.98	25.98	25.62	25.88	33,629	+0.02(+0.09%)
Jan 06, 2010	25.38	25.89	25.32	25.86	117,846	+0.68(+2.68%)
Jan 05, 2010	24.79	25.23	24.79	25.19	103,717	+0.39(+1.59%)
Jan 04, 2010	24.29	25.07	24.26	24.79	118,193	+0.51(+2.08%)
Dec 31, 2009	24.25	24.29	24.29	24.29	44,968	+0.20(+0.83%)
Dec 30, 2009	24.14	24.14	23.90	24.09	14,069	-0.07(-0.29%)
Dec 29, 2009	24.13	24.24	23.34	24.16	13,567	+0.03(+0.11%)
Dec 28, 2009	24.32	24.32	24.13	24.13	11,693	-0.11(-0.47%)
Dec 24, 2009	24.30	24.32	24.21	24.25	8,498	+0.09(+0.35%)
Dec 23, 2009	23.78	24.21	23.78	24.16	5,713	+0.56(+2.39%)
Dec 22, 2009	23.46	23.63	23.34	23.60	12,363	+0.12(+0.50%)
Dec 21, 2009	24.03	24.03	23.46	23.48	11,450	-0.31(-1.31%)
Dec 18, 2009	23.67	24.02	23.66	23.79	12,995	+0.02(+0.09%)
Dec 17, 2009	24.29	24.29	23.62	23.77	19,850	-0.42(-1.72%)
Dec 16, 2009	24.35	24.53	24.15	24.18	12,918	+0.04(+0.18%)
Dec 15, 2009	24.09	24.43	24.03	24.14	39,133	-0.16(-0.64%)
Dec 14, 2009	24.35	24.35	24.23	24.30	6,325	+0.21(+0.86%)
Dec 11, 2009	24.44	24.44	24.03	24.09	18,092	-0.08(-0.34%)
Dec 10, 2009	24.76	24.76	24.07	24.17	16,133	+0.04(+0.15%)
Dec 09, 2009	23.92	24.15	23.71	24.13	19,345	+0.45(+1.91%)
Dec 08, 2009	24.19	24.51	23.62	23.68	87,402	-0.47(-1.94%)
Dec 07, 2009	24.50	24.50	24.14	24.15	52,462	-0.35(-1.43%)
Dec 04, 2009	24.79	24.90	24.29	24.50	46,629	-0.22(-0.89%)
Dec 03, 2009	25.25	25.25	24.72	24.72	39,927	-0.48(-1.92%)
Dec 02, 2009	25.05	25.28	24.88	25.20	68,463	+0.24(+0.97%)
Dec 01, 2009	25.22	25.22	24.78	24.96	42,315	+0.38(+1.53%)
Nov 30, 2009	24.68	24.73	24.21	24.58	58,247	+0.26(+1.07%)
Nov 27, 2009	24.82	24.82	23.73	24.32	32,189	-0.74(-2.96%)
Nov 25, 2009	24.98	25.19	24.90	25.07	26,201	+0.30(+1.20%)
Nov 24, 2009	25.00	25.00	24.64	24.77	88,981	-0.22(-0.89%)
Nov 23, 2009	25.26	25.31	24.90	24.99	69,031	+0.34(+1.39%)
Nov 20, 2009	24.56	24.72	24.51	24.65	212,559	-0.29(-1.16%)
Nov 19, 2009	24.82	24.94	24.51	24.94	20,257	+0.12(+0.48%)
Nov 18, 2009	24.97	25.00	24.76	24.82	42,941	-0.10(-0.39%)
Nov 17, 2009	24.78	24.94	24.57	24.92	46,006	+0.05(+0.19%)
Nov 16, 2009	24.23	24.97	24.23	24.87	30,807	+0.61(+2.50%)
Nov 13, 2009	24.02	24.29	24.00	24.27	50,167	+0.27(+1.11%)
Nov 12, 2009	24.41	24.42	23.95	24.00	32,149	-0.43(-1.76%)
Nov 11, 2009	24.64	24.66	24.39	24.43	28,842	+0.04(+0.16%)
Nov 10, 2009	24.38	24.39	24.20	24.39	16,078	-0.11(-0.46%)
Nov 09, 2009	24.36	24.57	24.35	24.50	50,981	+0.58(+2.42%)
Nov 06, 2009	24.02	24.10	22.86	23.93	8,265	+0.03(+0.13%)
Nov 05, 2009	23.98	24.02	23.84	23.89	21,789	+0.08(+0.34%)
Nov 04, 2009	24.03	24.27	23.78	23.81	18,754	+0.25(+1.07%)
Nov 03, 2009	23.34	23.62	23.11	23.56	14,929	+0.24(+1.02%)

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.