Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	27.71	27.80	27.47	27.47	1,796,026	-0.31(-1.12%)
Jan 28, 2010	27.77	27.87	27.52	27.78	1,447,012	+0.12(+0.43%)
Jan 27, 2010	27.55	27.77	27.42	27.66	1,418,161	+0.11(+0.40%)
Jan 26, 2010	27.60	27.62	27.31	27.55	1,364,480	-0.06(-0.22%)
Jan 25, 2010	27.50	27.76	27.31	27.61	1,419,731	+0.12(+0.44%)
Jan 22, 2010	27.70	27.70	27.41	27.49	1,358,719	-0.12(-0.43%)
Jan 21, 2010	27.84	27.91	27.50	27.61	1,508,717	-0.30(-1.07%)
Jan 20, 2010	27.85	27.98	27.69	27.91	2,433,842	+0.19(+0.69%)
Jan 19, 2010	28.00	28.05	27.68	27.72	1,353,326	-0.12(-0.43%)
Jan 18, 2010	27.80	27.89	27.60	27.84	719,159	+0.09(+0.32%)
Jan 15, 2010	28.07	28.16	27.75	27.75	1,652,473	-0.28(-1.00%)
Jan 14, 2010	28.18	28.34	27.90	28.03	1,259,042	-0.15(-0.53%)
Jan 13, 2010	28.40	28.52	28.12	28.18	1,641,744	-0.10(-0.35%)
Jan 12, 2010	27.60	28.28	27.55	28.28	2,378,015	+0.55(+1.98%)
Jan 11, 2010	27.97	28.02	27.65	27.73	2,059,247	-0.11(-0.40%)
Jan 08, 2010	27.75	27.89	27.46	27.84	2,598,851	+0.04(+0.14%)
Jan 07, 2010	28.52	28.54	27.66	27.80	3,243,422	-0.74(-2.59%)
Jan 06, 2010	28.78	28.79	28.31	28.54	1,551,133	-0.15(-0.52%)
Jan 05, 2010	29.15	29.18	28.30	28.69	1,849,815	-0.43(-1.48%)
Jan 04, 2010	29.22	29.23	28.68	29.12	1,015,170	+0.12(+0.41%)
Dec 31, 2009		29.00	29.00	29.00	0	+0.28(+0.97%)
Dec 30, 2009	28.45	28.75	28.35	28.72	829,132	+0.34(+1.20%)
Dec 29, 2009	28.38	28.46	28.07	28.38	944,072	+0.00(+0.00%)
Dec 24, 2009	28.30	28.38	28.16	28.38	475,558	+0.08(+0.28%)
Dec 23, 2009	28.06	28.33	28.00	28.30	1,635,158	+0.25(+0.89%)
Dec 22, 2009	28.05	28.14	27.96	28.05	1,591,104	-0.08(-0.28%)
Dec 21, 2009	27.90	28.18	27.66	28.13	1,592,504	+0.62(+2.25%)
Dec 18, 2009	27.10	27.80	27.10	27.51	5,643,924	+0.21(+0.77%)
Dec 17, 2009	27.11	27.40	26.75	27.30	6,395,673	+0.92(+3.49%)
Dec 16, 2009	26.49	26.62	26.33	26.38	2,364,085	+0.02(+0.08%)
Dec 15, 2009	26.50	26.65	26.14	26.36	3,601,439	-0.16(-0.60%)
Dec 14, 2009	27.01	27.27	26.52	26.52	3,497,307	-0.83(-3.03%)
Dec 11, 2009	27.70	27.85	27.24	27.35	5,111,181	-1.07(-3.76%)
Dec 10, 2009	28.40	28.45	28.28	28.42	1,771,170	-0.06(-0.21%)
Dec 09, 2009	28.40	28.48	28.06	28.48	2,056,078	+0.15(+0.53%)
Dec 08, 2009	28.10	28.38	28.02	28.33	1,346,423	+0.05(+0.18%)
Dec 07, 2009	28.06	28.38	28.03	28.28	1,480,006	+0.23(+0.82%)
Dec 04, 2009	28.10	28.37	27.91	28.05	1,963,745	+0.00(+0.00%)
Dec 03, 2009	28.40	28.52	27.92	28.05	2,064,671	-0.31(-1.09%)
Dec 02, 2009	28.21	28.54	28.11	28.36	2,607,756	+0.16(+0.57%)
Dec 01, 2009	27.95	28.25	27.90	28.20	2,040,037	+0.28(+1.00%)
Nov 30, 2009	27.89	27.99	27.76	27.92	1,488,219	+0.05(+0.18%)
Nov 27, 2009	27.48	27.87	27.42	27.87	1,333,936	+0.19(+0.69%)
Nov 26, 2009	27.80	27.80	27.42	27.68	786,695	-0.17(-0.61%)
Nov 25, 2009	27.83	27.94	27.70	27.85	1,671,726	+0.15(+0.54%)
Nov 24, 2009	27.80	28.00	27.66	27.70	3,359,027	-0.03(-0.11%)
Nov 23, 2009	27.64	27.95	27.54	27.73	1,394,112	+0.22(+0.80%)
Nov 20, 2009	27.63	27.70	27.29	27.51	1,612,653	-0.03(-0.11%)
Nov 19, 2009	27.65	27.65	27.41	27.54	1,747,656	-0.11(-0.40%)
Nov 18, 2009	27.29	27.67	27.28	27.65	2,167,180	+0.44(+1.62%)
Nov 17, 2009	27.21	27.41	27.13	27.21	1,504,649	+0.00(+0.00%)
Nov 16, 2009	27.17	27.21	26.66	27.21	2,265,814	+0.09(+0.33%)
Nov 13, 2009	27.17	27.18	26.95	27.12	1,231,322	-0.02(-0.07%)
Nov 12, 2009	27.36	27.38	27.11	27.14	3,554,416	+0.05(+0.18%)
Nov 11, 2009	27.25	27.28	26.95	27.09	1,393,743	-0.06(-0.22%)
Nov 10, 2009	26.95	27.18	26.76	27.15	2,546,116	+0.16(+0.59%)
Nov 09, 2009	26.69	26.99	26.60	26.99	2,206,336	+0.39(+1.47%)
Nov 06, 2009	26.49	26.66	26.21	26.60	1,606,504	+0.10(+0.38%)
Nov 05, 2009	25.89	26.50	25.89	26.50	1,656,284	+0.71(+2.75%)
Nov 04, 2009	26.25	26.26	25.79	25.79	1,864,461	-0.37(-1.41%)
Nov 03, 2009	25.60	26.20	25.55	26.16	2,752,054	+0.43(+1.67%)

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.