Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	31.01	31.01	28.74	29.24	628,395	-2.10(-6.69%)
Jan 28, 2010	31.89	32.03	31.28	31.34	819,048	-0.07(-0.21%)
Jan 27, 2010	31.18	31.55	30.64	31.40	277,793	+0.23(+0.72%)
Jan 26, 2010	31.80	31.94	30.96	31.18	428,316	-0.62(-1.95%)
Jan 25, 2010	32.18	32.42	31.23	31.80	571,678	+0.08(+0.24%)
Jan 22, 2010	30.99	32.80	30.80	31.72	3,534,441	+0.54(+1.72%)
Jan 21, 2010	30.47	31.56	30.09	31.19	651,684	+0.43(+1.41%)
Jan 20, 2010	29.47	31.19	29.22	30.75	533,469	+0.25(+0.83%)
Jan 19, 2010	30.36	30.80	30.29	30.50	258,999	+0.45(+1.51%)
Jan 15, 2010	29.53	30.05	30.05	30.05	219,071	+0.25(+0.85%)
Jan 14, 2010	30.09	30.55	29.69	29.79	275,925	-0.18(-0.60%)
Jan 13, 2010	30.87	30.96	29.95	29.97	298,524	-0.54(-1.76%)
Jan 12, 2010	30.41	30.79	30.05	30.51	455,568	-0.41(-1.34%)
Jan 11, 2010	32.01	32.48	30.57	30.92	304,744	-0.97(-3.04%)
Jan 08, 2010	31.56	32.94	31.28	31.89	298,690	+0.03(+0.09%)
Jan 07, 2010	31.40	32.28	30.86	31.86	438,361	+0.70(+2.26%)
Jan 06, 2010	30.42	31.81	30.21	31.16	616,112	+0.64(+2.09%)
Jan 05, 2010	29.03	31.49	28.67	30.52	1,502,136	+3.70(+13.81%)
Jan 04, 2010	26.03	27.19	26.03	26.81	194,313	+0.99(+3.82%)
Dec 31, 2009	26.17	25.83	25.83	25.83	96,714	-0.37(-1.40%)
Dec 30, 2009	25.59	26.22	25.59	26.19	100,482	+0.35(+1.35%)
Dec 29, 2009	26.08	26.08	25.61	25.85	85,736	-0.08(-0.33%)
Dec 28, 2009	25.48	26.15	25.48	25.93	100,810	+0.44(+1.73%)
Dec 24, 2009	25.20	25.56	25.14	25.49	50,451	+0.56(+2.26%)
Dec 23, 2009	25.75	25.88	24.54	24.93	208,746	-0.74(-2.89%)
Dec 22, 2009	24.78	25.70	24.75	25.67	213,460	+1.08(+4.40%)
Dec 21, 2009	24.64	24.71	24.46	24.59	177,569	-0.04(-0.15%)
Dec 18, 2009	24.82	25.07	24.40	24.62	148,928	-0.02(-0.08%)
Dec 17, 2009	24.38	24.73	24.28	24.64	102,820	+0.07(+0.29%)
Dec 16, 2009	24.26	24.60	24.15	24.57	258,729	+0.26(+1.06%)
Dec 15, 2009	25.03	25.15	24.22	24.31	254,355	-0.66(-2.63%)
Dec 14, 2009	25.00	25.02	24.82	24.97	141,745	+0.70(+2.86%)
Dec 11, 2009	24.84	24.84	23.84	24.28	140,598	-0.11(-0.46%)
Dec 10, 2009	24.31	24.54	24.08	24.39	95,394	+0.09(+0.39%)
Dec 09, 2009	24.44	24.64	24.12	24.30	131,473	+0.04(+0.15%)
Dec 08, 2009	24.10	24.46	23.97	24.26	101,300	-0.23(-0.92%)
Dec 07, 2009	24.36	24.78	24.25	24.48	86,415	+0.05(+0.19%)
Dec 04, 2009	24.44	25.16	24.16	24.44	238,813	+0.04(+0.15%)
Dec 03, 2009	24.99	25.08	24.40	24.40	237,107	-0.40(-1.63%)
Dec 02, 2009	25.33	25.75	24.66	24.80	145,231	-0.40(-1.60%)
Dec 01, 2009	25.37	25.74	25.07	25.21	349,211	-0.06(-0.22%)
Nov 30, 2009	24.62	25.38	24.00	25.26	266,915	+0.54(+2.17%)
Nov 27, 2009	23.78	24.77	23.63	24.73	128,245	+0.30(+1.23%)
Nov 25, 2009	24.91	24.93	24.04	24.43	252,833	-0.06(-0.23%)
Nov 24, 2009	25.09	25.09	24.25	24.48	274,624	-0.72(-2.87%)
Nov 23, 2009	26.08	26.34	25.11	25.21	221,293	-0.21(-0.81%)
Nov 20, 2009	25.38	25.50	25.09	25.41	145,765	-0.23(-0.88%)
Nov 19, 2009	26.26	26.26	25.18	25.64	302,512	-0.71(-2.71%)
Nov 18, 2009	25.94	26.55	25.75	26.35	438,243	+0.80(+3.13%)
Nov 17, 2009	25.75	25.83	24.99	25.56	312,565	-0.18(-0.69%)
Nov 16, 2009	25.85	26.48	25.56	25.73	301,753	+0.24(+0.96%)
Nov 13, 2009	24.62	25.63	24.37	25.49	607,208	+1.44(+5.98%)
Nov 12, 2009	23.46	25.31	23.43	24.05	1,179,777	+0.88(+3.81%)
Nov 11, 2009	22.99	23.50	22.84	23.17	389,043	+0.48(+2.11%)
Nov 10, 2009	22.74	22.97	21.96	22.69	282,225	+0.04(+0.17%)
Nov 09, 2009	22.23	23.61	22.12	22.65	364,369	+0.72(+3.30%)
Nov 06, 2009	22.28	23.06	21.83	21.93	888,222	-0.80(-3.52%)
Nov 05, 2009	22.25	22.86	22.09	22.73	416,807	+0.63(+2.85%)
Nov 04, 2009	22.58	22.74	21.93	22.10	272,530	-0.33(-1.47%)
Nov 03, 2009	21.49	22.58	21.36	22.43	260,567	+0.55(+2.49%)

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.