Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	28.91	29.25	28.29	28.43	873,761	-0.23(-0.79%)
Jan 28, 2010	29.09	29.30	28.36	28.66	606,398	-0.10(-0.36%)
Jan 27, 2010	28.67	28.91	28.36	28.76	1,147,870	-0.09(-0.30%)
Jan 26, 2010	28.54	29.22	28.54	28.85	494,018	-0.30(-1.04%)
Jan 25, 2010	29.24	29.50	28.92	29.15	626,885	+0.49(+1.72%)
Jan 22, 2010	28.75	29.34	28.55	28.66	396,827	-0.50(-1.70%)
Jan 21, 2010	30.04	30.24	29.12	29.16	462,454	-1.14(-3.76%)
Jan 20, 2010	30.45	30.45	29.81	30.30	569,034	-0.53(-1.72%)
Jan 19, 2010	30.25	30.92	30.25	30.82	331,116	+0.41(+1.35%)
Jan 15, 2010	30.69	30.41	30.41	30.41	320,241	-0.39(-1.28%)
Jan 14, 2010	30.67	30.98	30.47	30.81	314,499	-0.28(-0.90%)
Jan 13, 2010	31.09	31.19	30.54	31.09	266,218	+0.53(+1.73%)
Jan 12, 2010	30.62	30.89	30.21	30.56	664,995	-0.61(-1.94%)
Jan 11, 2010	31.46	31.51	31.07	31.17	548,022	-0.22(-0.69%)
Jan 08, 2010	31.24	31.51	31.03	31.38	490,919	+0.44(+1.43%)
Jan 07, 2010	31.09	31.21	30.80	30.94	522,645	-0.64(-2.02%)
Jan 06, 2010	31.33	31.73	31.26	31.58	397,821	+0.01(+0.03%)
Jan 05, 2010	31.25	31.68	31.25	31.56	442,116	+0.25(+0.81%)
Jan 04, 2010	30.89	31.40	30.89	31.31	232,195	+1.07(+3.56%)
Dec 31, 2009	30.79	30.24	30.24	30.24	163,637	-0.15(-0.50%)
Dec 30, 2009	30.25	30.45	30.25	30.39	79,203	+0.07(+0.23%)
Dec 29, 2009	30.59	30.66	30.30	30.32	209,465	-0.06(-0.20%)
Dec 28, 2009	30.42	30.64	30.30	30.38	250,236	+0.22(+0.73%)
Dec 24, 2009	29.98	30.18	29.95	30.15	85,115	+0.42(+1.40%)
Dec 23, 2009	29.63	29.92	29.31	29.74	97,942	+0.47(+1.61%)
Dec 22, 2009	29.26	29.40	28.91	29.27	482,670	-0.37(-1.24%)
Dec 21, 2009	29.99	30.01	29.49	29.64	589,433	-0.59(-1.95%)
Dec 18, 2009	30.13	30.31	29.86	30.23	247,504	-0.07(-0.23%)
Dec 17, 2009	30.36	30.38	30.08	30.30	265,091	-0.23(-0.74%)
Dec 16, 2009	30.85	30.91	30.50	30.52	262,624	+0.10(+0.32%)
Dec 15, 2009	30.31	30.55	30.07	30.43	322,611	-0.42(-1.37%)
Dec 14, 2009	30.74	31.01	30.72	30.85	415,581	+0.69(+2.29%)
Dec 11, 2009	30.01	30.29	29.91	30.15	513,121	+0.36(+1.21%)
Dec 10, 2009	29.92	30.02	29.69	29.79	919,015	+0.22(+0.73%)
Dec 09, 2009	29.27	29.66	29.17	29.58	875,586	+0.05(+0.18%)
Dec 08, 2009	29.74	29.93	29.44	29.52	684,187	-0.46(-1.53%)
Dec 07, 2009	30.00	30.44	29.88	29.98	1,888,918	-0.11(-0.38%)
Dec 04, 2009	30.77	30.91	29.58	30.10	1,721,332	-0.19(-0.62%)
Dec 03, 2009	30.97	31.13	30.28	30.28	2,375,152	-0.85(-2.72%)
Dec 02, 2009	31.06	31.47	31.05	31.13	405,124	+0.02(+0.07%)
Dec 01, 2009	30.81	31.31	30.78	31.11	497,348	+0.84(+2.77%)
Nov 30, 2009	30.19	30.41	29.97	30.27	356,688	+0.10(+0.34%)
Nov 27, 2009	29.41	30.37	29.33	30.17	636,953	-0.90(-2.90%)
Nov 25, 2009	30.75	31.13	30.66	31.07	418,768	+0.53(+1.73%)
Nov 24, 2009	30.27	30.60	30.17	30.54	709,242	+0.18(+0.61%)
Nov 23, 2009	30.31	30.60	30.24	30.36	510,670	+0.69(+2.33%)
Nov 20, 2009	29.57	29.75	29.47	29.67	319,704	-0.28(-0.94%)
Nov 19, 2009	29.74	30.08	29.55	29.95	557,490	-0.50(-1.63%)
Nov 18, 2009	30.51	30.71	30.20	30.45	518,187	-0.04(-0.12%)
Nov 17, 2009	30.36	30.61	30.00	30.48	791,450	-0.24(-0.77%)
Nov 16, 2009	30.47	30.98	30.45	30.72	317,655	+0.49(+1.61%)
Nov 13, 2009	29.98	30.52	29.77	30.24	739,047	+0.52(+1.76%)
Nov 12, 2009	30.15	30.34	29.71	29.71	610,489	-0.71(-2.33%)
Nov 11, 2009	30.71	30.84	30.07	30.42	652,230	+0.26(+0.88%)
Nov 10, 2009	30.34	30.34	29.86	30.15	728,366	+0.03(+0.09%)
Nov 09, 2009	29.57	30.19	29.57	30.13	904,906	+1.10(+3.80%)
Nov 06, 2009	28.72	29.13	28.71	29.03	820,122	+0.16(+0.54%)
Nov 05, 2009	28.71	28.92	28.51	28.87	548,366	+0.43(+1.50%)
Nov 04, 2009	28.59	28.86	28.32	28.44	1,901,341	+0.46(+1.64%)
Nov 03, 2009	27.07	27.98	27.07	27.98	1,518,008	+0.42(+1.53%)

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.