Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	25.38	25.77	25.28	25.54	16,787,942	+0.17(+0.68%)
Jan 28, 2010	25.43	25.47	24.81	25.36	19,816,664	+0.03(+0.10%)
Jan 27, 2010	25.55	25.76	25.07	25.34	18,654,174	-0.29(-1.15%)
Jan 26, 2010	25.75	25.87	25.34	25.63	12,956,574	-0.22(-0.87%)
Jan 25, 2010	26.12	26.13	25.54	25.86	12,908,617	-0.05(-0.20%)
Jan 22, 2010	26.36	26.54	25.88	25.91	16,731,289	-0.54(-2.06%)
Jan 21, 2010	26.91	27.15	26.42	26.45	17,823,788	-0.50(-1.86%)
Jan 20, 2010	26.79	27.00	26.55	26.95	15,392,954	+0.16(+0.58%)
Jan 19, 2010	26.44	26.95	26.36	26.80	11,180,215	+0.35(+1.34%)
Jan 15, 2010	26.80	26.44	26.44	26.44	16,126,116	-0.36(-1.35%)
Jan 14, 2010	26.90	26.95	26.76	26.81	10,686,711	-0.23(-0.86%)
Jan 13, 2010	26.70	27.11	26.68	27.04	11,132,128	+0.41(+1.53%)
Jan 12, 2010	26.81	26.89	26.51	26.64	16,915,068	-0.47(-1.72%)
Jan 11, 2010	27.25	27.43	26.87	27.10	13,018,113	-0.45(-1.63%)
Jan 08, 2010	27.36	27.60	27.25	27.55	8,860,613	+0.04(+0.16%)
Jan 07, 2010	27.46	27.53	27.26	27.51	9,490,784	+0.01(+0.03%)
Jan 06, 2010	27.57	27.65	27.38	27.50	12,392,198	-0.15(-0.53%)
Jan 05, 2010	27.72	27.79	27.40	27.65	11,927,264	-0.07(-0.25%)
Jan 04, 2010	28.09	28.30	27.54	27.72	15,853,018	-0.16(-0.56%)
Dec 31, 2009	27.89	27.87	27.87	27.87	22,739,416	-0.03(-0.09%)
Dec 30, 2009	27.92	27.98	27.74	27.90	7,743,954	-0.09(-0.31%)
Dec 29, 2009	27.70	28.07	27.66	27.98	7,222,839	+0.41(+1.47%)
Dec 28, 2009	27.86	27.97	27.48	27.58	9,235,687	-0.33(-1.18%)
Dec 24, 2009	27.67	27.95	27.60	27.91	4,116,294	-0.12(-0.43%)
Dec 23, 2009	27.92	28.06	27.69	28.03	7,599,816	+0.10(+0.37%)
Dec 22, 2009	27.92	28.09	27.84	27.92	10,601,458	-0.09(-0.34%)
Dec 21, 2009	27.70	28.08	27.65	28.02	8,913,188	+0.41(+1.47%)
Dec 18, 2009	27.72	27.80	27.29	27.61	17,622,526	+0.02(+0.06%)
Dec 17, 2009	27.80	27.91	27.35	27.59	16,885,340	-0.49(-1.75%)
Dec 16, 2009	27.83	28.16	27.83	28.09	13,824,915	+0.28(+0.99%)
Dec 15, 2009	27.40	27.94	27.32	27.81	17,569,444	+0.30(+1.10%)
Dec 14, 2009	27.51	27.61	27.49	27.51	10,681,047	+0.11(+0.41%)
Dec 11, 2009	27.21	27.51	27.11	27.40	17,914,452	+0.35(+1.28%)
Dec 10, 2009	26.66	27.24	26.57	27.05	15,747,875	+0.82(+3.13%)
Dec 09, 2009	26.43	26.43	26.08	26.23	10,847,687	+0.02(+0.07%)
Dec 08, 2009	26.37	26.47	26.02	26.21	10,164,998	-0.27(-1.03%)
Dec 07, 2009	26.43	26.69	26.33	26.49	14,573,975	+0.14(+0.52%)
Dec 04, 2009	26.21	26.57	25.99	26.35	16,862,096	+0.44(+1.68%)
Dec 03, 2009	26.31	26.46	25.89	25.91	11,133,071	-0.39(-1.49%)
Dec 02, 2009	26.11	26.37	26.06	26.31	13,327,185	+0.05(+0.20%)
Dec 01, 2009	26.01	26.29	26.01	26.25	10,906,596	+0.44(+1.69%)
Nov 30, 2009	25.83	25.95	25.59	25.82	12,009,518	-0.11(-0.43%)
Nov 27, 2009	25.69	26.06	25.46	25.93	6,657,612	-0.22(-0.85%)
Nov 25, 2009	25.84	26.27	25.63	26.15	12,026,423	+0.32(+1.26%)
Nov 24, 2009	26.02	26.08	25.72	25.83	9,164,383	-0.21(-0.82%)
Nov 23, 2009	25.90	26.28	25.90	26.04	9,417,889	+0.40(+1.57%)
Nov 20, 2009	25.69	25.84	25.50	25.64	10,775,067	-0.17(-0.66%)
Nov 19, 2009	25.85	25.97	25.56	25.81	9,537,514	-0.39(-1.50%)
Nov 18, 2009	26.21	26.30	25.89	26.20	9,180,488	-0.17(-0.65%)
Nov 17, 2009	25.86	26.42	25.84	26.37	11,907,747	+0.15(+0.55%)
Nov 16, 2009	25.73	26.38	25.66	26.23	15,088,637	+0.22(+0.85%)
Nov 13, 2009	25.85	26.08	25.69	26.01	34,043,724	+1.19(+4.78%)
Nov 12, 2009	25.12	25.17	24.69	24.82	21,124,206	-0.21(-0.82%)
Nov 11, 2009	24.96	25.18	24.87	25.02	13,520,989	+0.15(+0.58%)
Nov 10, 2009	24.79	25.03	24.73	24.88	19,825,570	+0.10(+0.41%)
Nov 09, 2009	24.49	24.84	24.12	24.78	14,798,531	+0.38(+1.54%)
Nov 06, 2009	24.60	24.78	24.21	24.40	13,884,677	-0.32(-1.28%)
Nov 05, 2009	24.12	24.86	24.12	24.72	14,197,508	+0.77(+3.21%)
Nov 04, 2009	24.02	24.55	23.84	23.95	15,020,387	+0.35(+1.48%)
Nov 03, 2009	23.29	23.69	23.15	23.60	14,076,780	+0.18(+0.77%)

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.