Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	25.12	25.51	24.91	24.99	15,045,610	+0.04(+0.18%)
Jan 28, 2010	25.63	25.80	24.58	24.95	16,118,530	-0.69(-2.68%)
Jan 27, 2010	24.97	25.64	24.84	25.63	10,065,640	+0.77(+3.11%)
Jan 26, 2010	25.20	25.31	24.80	24.86	11,191,070	-0.38(-1.52%)
Jan 25, 2010	25.34	25.42	24.86	25.25	10,810,070	+0.06(+0.25%)
Jan 22, 2010	25.74	26.10	25.11	25.18	13,250,290	-0.67(-2.59%)
Jan 21, 2010	26.36	26.70	25.61	25.85	14,130,670	-0.49(-1.85%)
Jan 20, 2010	26.30	26.61	26.22	26.34	10,211,000	-0.14(-0.51%)
Jan 19, 2010	26.25	26.99	26.17	26.48	14,632,190	+0.21(+0.80%)
Jan 15, 2010	26.18	26.27	26.27	26.27	194,190,000	+0.22(+0.83%)
Jan 14, 2010	25.62	26.18	25.45	26.05	12,432,480	+0.43(+1.69%)
Jan 13, 2010	25.18	25.62	24.97	25.61	8,584,330	+0.65(+2.60%)
Jan 12, 2010	24.96	25.29	24.86	24.97	8,594,370	-0.01(-0.06%)
Jan 11, 2010	25.46	25.54	24.79	24.98	11,170,560	-0.42(-1.65%)
Jan 08, 2010	25.23	25.49	25.17	25.40	8,634,160	+0.01(+0.04%)
Jan 07, 2010	25.34	25.41	25.10	25.39	11,272,080	-0.17(-0.65%)
Jan 06, 2010	25.62	25.62	25.25	25.56	10,784,960	-0.05(-0.20%)
Jan 05, 2010	25.78	25.80	25.30	25.61	12,905,260	-0.08(-0.30%)
Jan 04, 2010	25.80	25.82	25.61	25.68	9,320,420	+0.09(+0.34%)
Dec 31, 2009	25.86	25.60	25.60	25.60	98,980,000	-0.20(-0.78%)
Dec 30, 2009	25.84	25.87	25.68	25.80	4,155,920	-0.04(-0.15%)
Dec 29, 2009	25.77	25.90	25.71	25.84	6,105,390	+0.14(+0.54%)
Dec 28, 2009	25.59	25.75	25.30	25.70	7,094,470	+0.16(+0.61%)
Dec 24, 2009	25.46	25.69	25.45	25.54	2,751,450	+0.01(+0.04%)
Dec 23, 2009	25.60	25.76	25.38	25.53	8,198,010	-0.03(-0.12%)
Dec 22, 2009	25.58	25.82	25.50	25.56	8,461,160	+0.03(+0.10%)
Dec 21, 2009	25.60	25.65	25.37	25.54	9,224,700	+0.05(+0.20%)
Dec 18, 2009	24.93	25.57	24.89	25.48	25,078,150	+0.71(+2.86%)
Dec 17, 2009	24.55	24.89	24.50	24.77	12,833,190	+0.15(+0.61%)
Dec 16, 2009	24.54	24.77	24.50	24.62	13,857,370	+0.07(+0.29%)
Dec 15, 2009	24.68	24.96	24.47	24.55	15,149,020	-0.19(-0.78%)
Dec 14, 2009	24.45	24.78	24.44	24.75	12,554,310	+0.35(+1.45%)
Dec 11, 2009	24.58	24.60	24.36	24.39	8,461,220	-0.02(-0.07%)
Dec 10, 2009	24.47	24.55	24.20	24.41	9,748,890	+0.12(+0.49%)
Dec 09, 2009	23.79	24.33	23.75	24.29	9,222,310	+0.43(+1.81%)
Dec 08, 2009	23.80	23.97	23.67	23.86	6,939,040	-0.03(-0.14%)
Dec 07, 2009	23.95	24.25	23.75	23.89	7,631,380	-0.24(-0.99%)
Dec 04, 2009	24.00	24.32	23.55	24.13	14,318,670	+0.52(+2.19%)
Dec 03, 2009	24.38	24.48	23.55	23.62	12,076,380	-0.63(-2.58%)
Dec 02, 2009	24.22	24.69	24.19	24.24	13,981,180	-0.06(-0.23%)
Dec 01, 2009	24.20	24.40	24.09	24.30	13,804,760	+0.21(+0.88%)
Nov 30, 2009	23.70	24.09	23.61	24.09	13,920,880	+0.53(+2.24%)
Nov 27, 2009	23.45	23.84	23.45	23.56	6,480,740	-0.43(-1.77%)
Nov 25, 2009	23.85	24.06	23.76	23.98	11,679,990	+0.22(+0.92%)
Nov 24, 2009	23.68	23.81	23.40	23.77	10,482,210	+0.15(+0.62%)
Nov 23, 2009	23.35	23.63	23.28	23.62	13,151,120	+0.50(+2.18%)
Nov 20, 2009	22.97	23.17	22.84	23.12	18,118,590	+0.11(+0.47%)
Nov 19, 2009	22.58	23.60	22.29	23.01	43,956,188	+0.28(+1.24%)
Nov 18, 2009	23.00	23.19	22.59	22.73	20,716,670	-0.37(-1.61%)
Nov 17, 2009	22.98	23.14	22.91	23.10	18,893,340	+0.02(+0.09%)
Nov 16, 2009	23.64	23.68	22.89	23.08	26,590,080	-0.39(-1.67%)
Nov 13, 2009	23.62	23.70	23.26	23.47	14,936,760	-0.22(-0.92%)
Nov 12, 2009	23.75	24.16	23.56	23.69	13,813,150	-0.10(-0.42%)
Nov 11, 2009	23.90	24.28	23.64	23.79	17,283,400	-0.08(-0.32%)
Nov 10, 2009	24.14	24.15	23.75	23.87	19,920,200	-0.35(-1.45%)
Nov 09, 2009	23.85	24.29	23.50	24.22	27,817,140	+0.53(+2.23%)
Nov 06, 2009	22.78	23.72	22.73	23.69	24,838,170	+1.05(+4.65%)
Nov 05, 2009	22.80	23.03	22.45	22.64	18,811,180	+0.14(+0.62%)
Nov 04, 2009	22.01	22.88	22.01	22.50	34,794,940	+0.58(+2.64%)
Nov 03, 2009	22.50	22.61	20.96	21.92	57,843,600	-0.34(-1.55%)

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.