Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	22.48	22.97	22.29	22.39	1,580,359	-0.18(-0.79%)
Jan 28, 2010	22.69	22.77	22.35	22.57	1,222,008	-0.08(-0.33%)
Jan 27, 2010	22.43	22.76	22.25	22.65	1,258,834	+0.17(+0.75%)
Jan 26, 2010	22.59	22.81	22.42	22.48	1,319,482	-0.24(-1.04%)
Jan 25, 2010	22.95	22.96	22.25	22.71	1,499,953	+0.16(+0.72%)
Jan 22, 2010	23.17	23.53	22.53	22.55	1,548,738	-0.69(-2.98%)
Jan 21, 2010	23.91	24.13	23.21	23.25	1,969,581	-0.64(-2.68%)
Jan 20, 2010	24.18	24.18	23.74	23.89	1,808,700	-0.01(-0.05%)
Jan 19, 2010	23.42	23.92	23.39	23.90	1,261,454	+0.55(+2.37%)
Jan 15, 2010	23.40	23.34	23.34	23.34	1,308,284	-0.19(-0.81%)
Jan 14, 2010	23.48	23.65	23.27	23.54	1,309,784	-0.09(-0.39%)
Jan 13, 2010	23.14	23.69	23.06	23.63	1,328,579	+0.66(+2.87%)
Jan 12, 2010	23.28	23.56	22.89	22.97	1,403,914	-0.32(-1.36%)
Jan 11, 2010	23.91	24.03	23.25	23.29	2,222,335	+0.07(+0.30%)
Jan 08, 2010	23.51	23.58	23.12	23.22	3,131,437	-0.36(-1.52%)
Jan 07, 2010	23.63	23.70	23.14	23.58	3,086,532	-0.05(-0.20%)
Jan 06, 2010	23.91	24.10	23.51	23.62	3,034,699	-0.29(-1.21%)
Jan 05, 2010	23.95	24.11	23.69	23.91	3,079,232	-0.05(-0.22%)
Jan 04, 2010	24.64	24.94	23.78	23.96	3,066,650	-0.51(-2.08%)
Dec 31, 2009	25.06	24.47	24.47	24.47	1,504,977	-0.54(-2.15%)
Dec 30, 2009	24.85	25.04	24.57	25.01	1,172,256	-0.04(-0.16%)
Dec 29, 2009	25.44	25.63	24.90	25.05	892,308	-0.37(-1.45%)
Dec 28, 2009	24.91	25.99	24.85	25.42	2,405,202	+0.59(+2.40%)
Dec 24, 2009	24.41	24.92	24.33	24.82	870,946	+0.46(+1.87%)
Dec 23, 2009	24.10	24.66	24.00	24.37	2,541,161	+0.50(+2.11%)
Dec 22, 2009	23.52	23.87	23.41	23.86	1,488,714	+0.33(+1.40%)
Dec 21, 2009	23.01	23.57	23.03	23.54	898,784	+0.53(+2.28%)
Dec 18, 2009	22.98	23.04	22.67	23.01	1,487,825	+0.21(+0.94%)
Dec 17, 2009	22.50	22.96	22.45	22.80	1,193,808	-0.08(-0.33%)
Dec 16, 2009	22.87	23.15	22.82	22.87	1,356,753	+0.13(+0.58%)
Dec 15, 2009	22.65	22.86	22.36	22.74	1,318,422	-0.06(-0.28%)
Dec 14, 2009	22.58	22.81	22.43	22.80	1,898,181	+0.96(+4.42%)
Dec 11, 2009	21.78	21.87	21.46	21.84	1,928,717	+0.22(+1.02%)
Dec 10, 2009	22.22	22.28	21.52	21.62	1,852,538	-0.46(-2.09%)
Dec 09, 2009	22.60	22.66	21.88	22.08	1,998,614	-0.59(-2.60%)
Dec 08, 2009	22.87	23.01	22.37	22.67	1,840,532	-0.52(-2.24%)
Dec 07, 2009	23.78	23.78	23.00	23.19	856,775	-0.62(-2.60%)
Dec 04, 2009	23.36	23.88	23.16	23.81	1,577,009	+0.84(+3.65%)
Dec 03, 2009	23.07	23.73	22.91	22.97	1,630,999	-0.10(-0.45%)
Dec 02, 2009	22.52	23.21	22.48	23.07	1,085,743	+0.45(+1.99%)
Dec 01, 2009	22.59	22.83	22.46	22.62	1,139,127	+0.24(+1.08%)
Nov 30, 2009	21.51	22.47	21.44	22.38	1,917,928	+0.84(+3.89%)
Nov 27, 2009	21.54	22.03	21.47	21.54	610,154	-0.71(-3.19%)
Nov 25, 2009	22.20	22.33	22.09	22.25	698,026	+0.17(+0.78%)
Nov 24, 2009	22.36	22.37	21.91	22.08	1,004,387	-0.34(-1.52%)
Nov 23, 2009	22.59	22.81	22.21	22.42	1,149,372	+0.25(+1.12%)
Nov 20, 2009	21.92	22.29	21.73	22.17	1,203,381	+0.12(+0.52%)
Nov 19, 2009	22.26	22.30	21.95	22.06	1,392,040	-0.91(-3.95%)
Nov 18, 2009	22.77	23.04	22.45	22.96	1,556,313	+0.24(+1.04%)
Nov 17, 2009	22.95	23.34	22.71	22.73	1,500,565	-0.43(-1.87%)
Nov 16, 2009	22.92	23.40	22.90	23.16	1,585,581	+0.45(+1.98%)
Nov 13, 2009	22.41	22.80	22.21	22.71	916,337	+0.45(+2.02%)
Nov 12, 2009	22.55	22.77	22.23	22.26	1,001,043	-0.37(-1.63%)
Nov 11, 2009	22.46	22.70	22.20	22.63	1,385,833	+0.49(+2.22%)
Nov 10, 2009	21.96	22.35	21.69	22.14	1,189,138	+0.05(+0.21%)
Nov 09, 2009	21.31	22.14	21.14	22.09	1,608,371	+1.09(+5.20%)
Nov 06, 2009	21.13	21.40	20.89	21.00	1,811,676	-0.46(-2.13%)
Nov 05, 2009	21.30	21.50	21.05	21.46	1,500,114	+0.43(+2.03%)
Nov 04, 2009	21.99	21.99	20.99	21.03	1,981,171	-0.64(-2.93%)
Nov 03, 2009	20.99	21.76	20.86	21.66	1,961,033	+0.50(+2.35%)

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.