Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	32.99	32.99	30.58	31.11	590,614	-2.23(-6.69%)
Jan 28, 2010	33.93	34.08	33.28	33.34	769,805	-0.07(-0.21%)
Jan 27, 2010	33.17	33.57	32.60	33.41	261,092	+0.24(+0.72%)
Jan 26, 2010	33.83	33.98	32.94	33.17	402,565	-0.66(-1.95%)
Jan 25, 2010	34.24	34.49	33.23	33.83	537,307	+0.08(+0.24%)
Jan 22, 2010	32.97	34.90	32.77	33.75	3,321,939	+0.57(+1.72%)
Jan 21, 2010	32.42	33.58	32.01	33.18	612,503	+0.46(+1.41%)
Jan 20, 2010	31.35	33.18	31.09	32.72	501,396	+0.27(+0.83%)
Jan 19, 2010	32.30	32.77	32.23	32.45	243,428	+0.48(+1.51%)
Jan 15, 2010	31.42	31.97	31.97	31.97	205,900	+0.27(+0.85%)
Jan 14, 2010	32.01	32.50	31.59	31.70	259,336	-0.19(-0.60%)
Jan 13, 2010	32.84	32.94	31.87	31.89	280,576	-0.57(-1.76%)
Jan 12, 2010	32.35	32.76	31.97	32.46	428,178	-0.44(-1.34%)
Jan 11, 2010	34.06	34.56	32.53	32.90	286,422	-1.03(-3.04%)
Jan 08, 2010	33.58	35.05	33.28	33.93	280,732	+0.03(+0.09%)
Jan 07, 2010	33.41	34.34	32.83	33.90	412,006	+0.75(+2.26%)
Jan 06, 2010	32.37	33.85	32.14	33.15	579,070	+0.68(+2.09%)
Jan 05, 2010	30.89	33.50	30.50	32.47	1,411,823	+3.94(+13.81%)
Jan 04, 2010	27.70	28.93	27.70	28.53	182,631	+1.05(+3.82%)
Dec 31, 2009	27.84	27.48	27.48	27.48	90,900	-0.39(-1.40%)
Dec 30, 2009	27.23	27.90	27.23	27.87	94,441	+0.37(+1.35%)
Dec 29, 2009	27.75	27.75	27.25	27.50	80,582	-0.09(-0.33%)
Dec 28, 2009	27.11	27.82	27.11	27.59	94,749	+0.47(+1.73%)
Dec 24, 2009	26.81	27.20	26.75	27.12	47,418	+0.60(+2.26%)
Dec 23, 2009	27.40	27.54	26.11	26.52	196,196	-0.79(-2.89%)
Dec 22, 2009	26.36	27.34	26.33	27.31	200,627	+1.15(+4.40%)
Dec 21, 2009	26.22	26.30	26.02	26.16	166,893	-0.04(-0.15%)
Dec 18, 2009	26.41	26.67	25.96	26.20	139,974	-0.02(-0.08%)
Dec 17, 2009	25.94	26.31	25.83	26.22	96,639	+0.07(+0.29%)
Dec 16, 2009	25.81	26.17	25.69	26.14	243,174	+0.27(+1.06%)
Dec 15, 2009	26.63	26.76	25.77	25.87	239,063	-0.70(-2.63%)
Dec 14, 2009	26.60	26.62	26.41	26.57	133,223	+0.74(+2.86%)
Dec 11, 2009	26.43	26.43	25.37	25.83	132,145	-0.12(-0.46%)
Dec 10, 2009	25.86	26.11	25.62	25.95	89,659	+0.10(+0.39%)
Dec 09, 2009	26.00	26.22	25.66	25.85	123,569	+0.04(+0.15%)
Dec 08, 2009	25.64	26.02	25.50	25.81	95,210	-0.24(-0.92%)
Dec 07, 2009	25.92	26.36	25.80	26.05	81,220	+0.05(+0.19%)
Dec 04, 2009	26.00	26.77	25.71	26.00	224,455	+0.04(+0.15%)
Dec 03, 2009	26.59	26.68	25.96	25.96	222,852	-0.43(-1.63%)
Dec 02, 2009	26.95	27.40	26.24	26.39	136,500	-0.43(-1.60%)
Dec 01, 2009	26.99	27.39	26.67	26.82	328,216	-0.06(-0.22%)
Nov 30, 2009	26.19	27.00	25.53	26.88	250,868	+0.57(+2.17%)
Nov 27, 2009	25.30	26.35	25.14	26.31	120,535	+0.32(+1.23%)
Nov 25, 2009	26.50	26.53	25.58	25.99	237,632	-0.06(-0.23%)
Nov 24, 2009	26.70	26.70	25.80	26.05	258,113	-0.77(-2.87%)
Nov 23, 2009	27.75	28.03	26.72	26.82	207,989	-0.22(-0.81%)
Nov 20, 2009	27.00	27.13	26.70	27.04	137,002	-0.24(-0.88%)
Nov 19, 2009	27.94	27.94	26.79	27.28	284,324	-0.76(-2.71%)
Nov 18, 2009	27.60	28.25	27.40	28.04	411,895	+0.85(+3.13%)
Nov 17, 2009	27.40	27.48	26.59	27.19	293,773	-0.19(-0.69%)
Nov 16, 2009	27.50	28.17	27.20	27.38	283,611	+0.26(+0.96%)
Nov 13, 2009	26.19	27.27	25.93	27.12	570,701	+1.53(+5.98%)
Nov 12, 2009	24.96	26.93	24.93	25.59	1,108,845	+0.94(+3.81%)
Nov 11, 2009	24.46	25.00	24.30	24.65	365,653	+0.51(+2.11%)
Nov 10, 2009	24.19	24.44	23.36	24.14	265,257	+0.04(+0.17%)
Nov 09, 2009	23.65	25.12	23.53	24.10	342,462	+0.77(+3.30%)
Nov 06, 2009	23.71	24.53	23.23	23.33	834,820	-0.85(-3.52%)
Nov 05, 2009	23.67	24.32	23.50	24.18	391,748	+0.67(+2.85%)
Nov 04, 2009	24.02	24.19	23.33	23.51	256,145	-0.35(-1.47%)
Nov 03, 2009	22.86	24.02	22.73	23.86	244,901	+0.58(+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.