Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	26.03	26.76	25.47	25.55	163,705	-0.27(-1.03%)
Jan 28, 2010	26.05	26.41	25.71	25.82	102,774	-0.21(-0.81%)
Jan 27, 2010	26.61	27.00	25.87	26.03	147,241	-0.64(-2.38%)
Jan 26, 2010	27.52	27.52	26.64	26.66	133,516	-1.13(-4.08%)
Jan 25, 2010	28.29	28.61	27.52	27.80	131,180	-0.23(-0.82%)
Jan 22, 2010	28.36	29.21	27.87	28.03	151,751	-0.45(-1.58%)
Jan 21, 2010	29.49	29.49	28.34	28.48	154,508	-0.84(-2.86%)
Jan 20, 2010	29.45	29.83	29.21	29.32	112,488	-0.57(-1.91%)
Jan 19, 2010	29.48	30.09	29.31	29.89	85,944	+0.55(+1.88%)
Jan 15, 2010	29.53	29.33	29.33	29.33	101,844	-0.11(-0.38%)
Jan 14, 2010	29.56	30.19	29.44	29.44	92,510	-0.04(-0.13%)
Jan 13, 2010	29.18	29.72	28.51	29.48	261,159	-1.54(-4.96%)
Jan 12, 2010	31.42	32.18	30.97	31.02	116,509	-0.85(-2.66%)
Jan 11, 2010	33.18	33.39	31.79	31.87	109,855	-0.90(-2.75%)
Jan 08, 2010	31.68	33.30	31.33	32.77	162,911	+0.99(+3.13%)
Jan 07, 2010	32.10	32.40	31.34	31.77	157,090	-0.41(-1.29%)
Jan 06, 2010	30.75	32.50	30.67	32.19	259,544	+1.22(+3.92%)
Jan 05, 2010	31.27	31.72	30.02	30.97	174,595	-0.20(-0.65%)
Jan 04, 2010	30.60	31.29	30.16	31.18	84,042	+1.17(+3.90%)
Dec 31, 2009	30.47	30.01	30.01	30.01	44,082	-0.39(-1.27%)
Dec 30, 2009	30.30	30.62	29.92	30.39	71,251	-0.17(-0.54%)
Dec 29, 2009	30.94	31.04	30.15	30.56	71,851	-0.37(-1.19%)
Dec 28, 2009	31.81	31.96	30.80	30.93	86,171	-0.65(-2.07%)
Dec 24, 2009	31.20	31.77	31.06	31.58	39,131	+0.53(+1.72%)
Dec 23, 2009	30.78	31.26	30.62	31.05	63,499	+0.42(+1.38%)
Dec 22, 2009	30.27	30.73	29.64	30.62	109,747	+0.36(+1.19%)
Dec 21, 2009	29.92	30.56	29.86	30.26	156,708	+0.31(+1.05%)
Dec 18, 2009	29.21	29.95	29.12	29.95	289,615	+1.12(+3.90%)
Dec 17, 2009	28.79	29.32	28.68	28.83	72,787	-0.20(-0.70%)
Dec 16, 2009	28.89	29.09	28.79	29.03	98,467	+0.21(+0.73%)
Dec 15, 2009	28.64	29.01	28.41	28.82	199,079	-0.07(-0.25%)
Dec 14, 2009	28.90	29.01	28.74	28.89	359,682	+0.03(+0.10%)
Dec 11, 2009	28.87	29.01	28.47	28.86	82,007	+0.11(+0.38%)
Dec 10, 2009	28.50	29.01	28.22	28.75	199,450	+0.43(+1.53%)
Dec 09, 2009	27.34	28.52	26.95	28.32	191,011	+1.09(+3.99%)
Dec 08, 2009	27.00	27.52	26.64	27.23	107,425	-0.06(-0.24%)
Dec 07, 2009	27.44	27.94	27.04	27.30	96,205	-0.29(-1.04%)
Dec 04, 2009	27.08	28.04	26.52	27.58	169,001	+0.96(+3.60%)
Dec 03, 2009	27.59	27.70	26.56	26.63	160,829	-0.74(-2.69%)
Dec 02, 2009	26.80	28.09	25.83	27.36	266,466	+0.53(+1.99%)
Dec 01, 2009	25.74	26.93	25.66	26.83	283,974	+1.29(+5.05%)
Nov 30, 2009	25.44	25.55	24.87	25.54	235,296	+0.24(+0.95%)
Nov 27, 2009	24.89	25.64	24.05	25.30	61,681	-0.76(-2.90%)
Nov 25, 2009	25.92	26.20	25.66	26.06	43,917	+0.28(+1.07%)
Nov 24, 2009	25.46	25.94	25.29	25.78	157,081	+0.06(+0.25%)
Nov 23, 2009	25.35	25.97	25.33	25.71	123,302	+0.68(+2.72%)
Nov 20, 2009	24.44	25.21	24.09	25.03	165,989	+0.35(+1.42%)
Nov 19, 2009	24.80	24.90	24.19	24.68	212,297	-0.52(-2.08%)
Nov 18, 2009	25.28	25.52	25.03	25.21	256,417	+0.02(+0.07%)
Nov 17, 2009	25.01	25.60	24.97	25.19	278,662	+0.14(+0.55%)
Nov 16, 2009	24.14	25.10	24.14	25.05	130,936	+1.04(+4.33%)
Nov 13, 2009	23.92	24.21	23.51	24.01	112,750	+0.26(+1.08%)
Nov 12, 2009	24.47	24.96	23.65	23.75	111,610	-0.77(-3.15%)
Nov 11, 2009	23.70	24.55	23.70	24.53	238,915	+1.10(+4.72%)
Nov 10, 2009	24.44	24.58	23.38	23.42	214,929	-0.83(-3.42%)
Nov 09, 2009	24.01	24.67	23.99	24.25	162,848	+0.50(+2.09%)
Nov 06, 2009	23.18	23.88	22.87	23.75	280,298	+0.24(+1.02%)
Nov 05, 2009	23.84	24.01	22.78	23.52	638,420	-1.36(-5.48%)
Nov 04, 2009	24.80	25.76	24.49	24.88	253,603	+0.39(+1.58%)
Nov 03, 2009	23.13	24.74	22.74	24.49	301,627	+1.13(+4.85%)

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.