Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	28.11	28.46	28.09	28.19	5,302,728	+0.08(+0.27%)
Jan 28, 2010	28.17	28.46	27.91	28.11	6,317,706	-0.24(-0.83%)
Jan 27, 2010	28.17	28.49	28.15	28.35	5,205,070	-0.03(-0.10%)
Jan 26, 2010	28.39	28.52	28.31	28.37	3,540,656	-0.15(-0.51%)
Jan 25, 2010	28.70	28.72	28.37	28.52	3,049,858	+0.07(+0.24%)
Jan 22, 2010	29.13	29.27	28.40	28.45	5,670,652	-0.68(-2.33%)
Jan 21, 2010	29.34	29.64	29.04	29.13	5,534,200	-0.13(-0.45%)
Jan 20, 2010	29.33	29.51	28.77	29.26	5,154,489	-0.39(-1.33%)
Jan 19, 2010	29.14	29.67	29.02	29.65	3,724,665	+0.44(+1.51%)
Jan 15, 2010	29.52	29.21	29.21	29.21	4,898,181	-0.16(-0.54%)
Jan 14, 2010	29.22	29.56	29.20	29.37	3,052,450	-0.08(-0.28%)
Jan 13, 2010	29.18	29.53	29.07	29.45	3,234,527	+0.21(+0.73%)
Jan 12, 2010	29.27	29.47	29.02	29.24	3,266,725	-0.21(-0.70%)
Jan 11, 2010	29.31	29.45	29.11	29.45	3,107,818	+0.13(+0.45%)
Jan 08, 2010	29.31	29.34	29.05	29.31	2,935,323	-0.04(-0.14%)
Jan 07, 2010	29.11	29.37	29.09	29.36	3,192,979	-0.01(-0.05%)
Jan 06, 2010	29.58	29.64	29.06	29.37	3,952,858	-0.07(-0.23%)
Jan 05, 2010	29.47	29.65	29.28	29.44	4,131,983	-0.16(-0.54%)
Jan 04, 2010	30.09	30.09	29.50	29.60	4,993,000	+0.01(+0.02%)
Dec 31, 2009	30.08	29.59	29.59	29.59	2,814,837	-0.30(-1.02%)
Dec 30, 2009	29.84	29.92	29.67	29.89	2,025,273	+0.03(+0.09%)
Dec 29, 2009	29.87	30.02	29.72	29.87	1,988,872	+0.03(+0.12%)
Dec 28, 2009	29.68	29.87	29.67	29.83	1,624,065	+0.11(+0.37%)
Dec 24, 2009	29.49	29.78	29.40	29.72	889,236	+0.15(+0.49%)
Dec 23, 2009	29.66	29.71	29.47	29.58	1,955,581	-0.08(-0.26%)
Dec 22, 2009	29.62	29.76	29.43	29.65	2,557,366	+0.10(+0.33%)
Dec 21, 2009	29.36	29.65	29.31	29.56	2,981,214	+0.28(+0.97%)
Dec 18, 2009	29.35	29.35	29.00	29.27	6,565,016	+0.06(+0.19%)
Dec 17, 2009	29.28	29.43	29.09	29.22	5,944,138	-0.42(-1.42%)
Dec 16, 2009	29.79	29.87	29.63	29.64	3,870,428	-0.01(-0.02%)
Dec 15, 2009	29.72	29.89	29.58	29.65	3,201,656	-0.14(-0.46%)
Dec 14, 2009	29.81	30.06	29.69	29.78	3,625,856	+0.04(+0.14%)
Dec 11, 2009	29.95	30.06	29.70	29.74	3,449,822	-0.11(-0.37%)
Dec 10, 2009	29.84	30.10	29.74	29.85	3,189,286	+0.08(+0.28%)
Dec 09, 2009	29.50	29.81	29.32	29.77	5,053,796	+0.04(+0.14%)
Dec 08, 2009	30.14	30.32	29.72	29.73	4,762,510	-0.59(-1.96%)
Dec 07, 2009	30.26	30.45	30.09	30.32	4,389,635	+0.13(+0.43%)
Dec 04, 2009	30.22	30.57	29.98	30.19	9,804,459	+0.35(+1.16%)
Dec 03, 2009	30.13	30.36	29.83	29.85	5,837,599	-0.42(-1.39%)
Dec 02, 2009	30.26	30.75	30.19	30.27	6,941,393	-0.03(-0.09%)
Dec 01, 2009	30.26	30.50	30.17	30.30	5,744,958	+0.27(+0.90%)
Nov 30, 2009	30.17	30.18	29.76	30.03	4,559,878	-0.06(-0.18%)
Nov 27, 2009	29.81	30.32	29.52	30.08	2,695,720	-0.32(-1.07%)
Nov 25, 2009	30.50	30.57	30.27	30.41	3,824,147	+0.01(+0.02%)
Nov 24, 2009	30.48	30.62	30.26	30.40	3,969,331	-0.17(-0.57%)
Nov 23, 2009	30.20	30.66	30.18	30.57	4,416,604	+0.55(+1.82%)
Nov 20, 2009	29.79	30.16	29.79	30.03	3,457,790	+0.01(+0.02%)
Nov 19, 2009	30.07	30.20	29.66	30.02	5,334,797	-0.26(-0.84%)
Nov 18, 2009	30.30	30.41	30.10	30.27	5,012,759	-0.14(-0.45%)
Nov 17, 2009	30.44	30.44	30.18	30.41	3,713,641	+0.05(+0.16%)
Nov 16, 2009	30.09	30.41	30.05	30.36	5,144,925	+0.30(+0.99%)
Nov 13, 2009	30.05	30.10	29.85	30.07	4,632,246	+0.13(+0.44%)
Nov 12, 2009	29.98	30.25	29.85	29.94	5,496,119	-0.05(-0.16%)
Nov 11, 2009	29.87	30.16	29.72	29.98	4,334,861	+0.18(+0.60%)
Nov 10, 2009	29.45	29.88	29.43	29.81	4,187,032	+0.12(+0.42%)
Nov 09, 2009	29.24	29.68	29.18	29.68	4,688,131	+0.44(+1.49%)
Nov 06, 2009	28.82	29.25	28.69	29.25	4,129,464	+0.06(+0.19%)
Nov 05, 2009	28.40	29.19	28.29	29.19	4,845,278	+1.00(+3.53%)
Nov 04, 2009	28.33	28.52	27.91	28.19	4,910,140	+0.10(+0.37%)
Nov 03, 2009	27.87	28.10	27.64	28.09	6,718,434	+0.15(+0.52%)

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.