Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	25.41	25.48	25.19	25.33	3,540,520	+0.01(+0.05%)
Jan 28, 2010	25.51	25.51	25.24	25.32	3,276,655	-0.19(-0.75%)
Jan 27, 2010	25.29	25.52	25.10	25.51	4,905,525	-0.02(-0.07%)
Jan 26, 2010	25.24	25.62	25.10	25.53	4,356,013	+0.27(+1.05%)
Jan 25, 2010	25.34	25.48	24.94	25.26	5,249,546	+0.06(+0.25%)
Jan 22, 2010	25.96	26.22	25.13	25.20	11,169,522	-1.22(-4.60%)
Jan 21, 2010	26.82	26.90	26.25	26.41	3,650,273	-0.35(-1.30%)
Jan 20, 2010	26.78	26.79	26.38	26.76	3,227,379	-0.12(-0.43%)
Jan 19, 2010	26.51	26.88	26.44	26.88	2,706,268	+0.40(+1.51%)
Jan 15, 2010	26.59	26.48	26.48	26.48	4,221,459	-0.30(-1.10%)
Jan 14, 2010	26.73	26.81	26.62	26.77	1,950,190	+0.09(+0.33%)
Jan 13, 2010	26.48	26.75	26.47	26.69	2,153,526	+0.20(+0.77%)
Jan 12, 2010	26.50	26.64	26.37	26.48	2,506,538	-0.05(-0.20%)
Jan 11, 2010	26.33	26.62	26.27	26.53	3,024,989	+0.33(+1.26%)
Jan 08, 2010	26.05	26.23	25.89	26.20	2,255,810	+0.08(+0.31%)
Jan 07, 2010	26.26	26.26	26.01	26.12	3,442,139	-0.09(-0.35%)
Jan 06, 2010	25.92	26.34	25.92	26.22	3,514,643	+0.28(+1.07%)
Jan 05, 2010	26.34	26.42	25.78	25.94	4,931,658	-0.34(-1.30%)
Jan 04, 2010	26.48	26.61	26.19	26.28	3,699,174	-0.03(-0.11%)
Dec 31, 2009	26.82	26.31	26.31	26.31	2,192,492	-0.41(-1.52%)
Dec 30, 2009	26.67	26.84	26.58	26.71	1,657,170	+0.03(+0.11%)
Dec 29, 2009	26.61	26.74	26.54	26.69	1,362,842	+0.11(+0.41%)
Dec 28, 2009	26.62	26.62	26.45	26.58	1,542,486	+0.02(+0.07%)
Dec 24, 2009	26.38	26.56	26.37	26.56	863,333	+0.24(+0.90%)
Dec 23, 2009	26.37	26.51	26.27	26.32	2,717,976	-0.08(-0.29%)
Dec 22, 2009	26.56	26.68	26.37	26.40	2,792,607	-0.15(-0.57%)
Dec 21, 2009	26.30	26.60	26.30	26.55	2,884,444	+0.27(+1.04%)
Dec 18, 2009	26.29	26.44	26.22	26.27	5,917,604	-0.02(-0.09%)
Dec 17, 2009	26.03	26.35	25.88	26.30	5,224,024	+0.27(+1.02%)
Dec 16, 2009	26.20	26.27	26.01	26.03	3,664,666	-0.05(-0.18%)
Dec 15, 2009	26.19	26.19	26.00	26.08	3,070,586	-0.13(-0.51%)
Dec 14, 2009	26.23	26.23	26.09	26.21	2,804,021	+0.05(+0.18%)
Dec 11, 2009	25.85	26.20	25.85	26.16	3,087,987	+0.31(+1.19%)
Dec 10, 2009	25.71	25.93	25.66	25.86	2,694,852	+0.27(+1.06%)
Dec 09, 2009	25.57	25.60	25.37	25.59	2,378,328	+0.10(+0.39%)
Dec 08, 2009	25.67	25.68	25.43	25.49	4,434,944	-0.22(-0.86%)
Dec 07, 2009	25.59	25.87	25.59	25.71	4,061,694	+0.20(+0.77%)
Dec 04, 2009	25.77	25.94	25.31	25.51	5,322,837	-0.19(-0.72%)
Dec 03, 2009	25.47	25.88	25.41	25.70	7,288,331	+0.25(+1.00%)
Dec 02, 2009	25.04	25.46	25.04	25.44	3,820,994	+0.36(+1.43%)
Dec 01, 2009	24.76	25.19	24.74	25.08	9,443,833	+0.23(+0.93%)
Nov 30, 2009	24.64	24.88	24.57	24.85	3,777,711	+0.27(+1.11%)
Nov 27, 2009	24.50	24.79	24.40	24.58	1,528,138	-0.27(-1.10%)
Nov 25, 2009	24.68	24.90	24.55	24.85	2,709,119	+0.21(+0.85%)
Nov 24, 2009	24.55	24.79	24.47	24.64	4,230,599	+0.05(+0.21%)
Nov 23, 2009	24.47	24.61	24.46	24.59	2,906,428	+0.32(+1.34%)
Nov 20, 2009	24.15	24.35	24.13	24.26	3,537,770	+0.06(+0.24%)
Nov 19, 2009	24.35	24.37	24.14	24.21	3,185,532	-0.19(-0.78%)
Nov 18, 2009	24.32	24.46	24.24	24.40	2,859,487	+0.02(+0.10%)
Nov 17, 2009	24.26	24.37	24.21	24.37	2,614,189	+0.14(+0.57%)
Nov 16, 2009	24.43	24.45	24.14	24.24	3,976,785	-0.35(-1.44%)
Nov 13, 2009	24.43	24.64	24.34	24.59	3,500,114	+0.17(+0.69%)
Nov 12, 2009	24.64	24.64	24.35	24.42	3,847,706	-0.17(-0.71%)
Nov 11, 2009	24.67	24.67	24.42	24.59	3,750,742	+0.01(+0.02%)
Nov 10, 2009	24.37	24.66	24.36	24.59	2,831,282	+0.14(+0.59%)
Nov 09, 2009	24.11	24.46	24.09	24.44	2,832,774	+0.39(+1.64%)
Nov 06, 2009	24.03	24.18	23.94	24.05	3,295,489	-0.01(-0.05%)
Nov 05, 2009	23.88	24.07	23.80	24.06	2,900,256	+0.35(+1.46%)
Nov 04, 2009	23.76	23.99	23.65	23.71	3,036,831	+0.04(+0.17%)
Nov 03, 2009	23.80	23.88	23.63	23.67	3,577,348	-0.17(-0.73%)

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.