Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	26.75	26.78	26.46	26.47	727,471	-0.12(-0.44%)
Jan 28, 2010	26.78	26.78	26.27	26.59	686,859	-0.19(-0.70%)
Jan 27, 2010	26.42	26.86	26.15	26.78	895,430	+0.39(+1.46%)
Jan 26, 2010	27.10	27.30	26.33	26.39	881,035	-0.82(-3.03%)
Jan 25, 2010	27.49	27.64	26.75	27.21	418,539	-0.05(-0.20%)
Jan 22, 2010	27.73	28.06	27.11	27.27	612,886	-0.56(-2.00%)
Jan 21, 2010	28.88	29.09	27.72	27.82	594,324	-0.90(-3.15%)
Jan 20, 2010	29.01	29.09	28.73	28.73	593,416	-0.38(-1.29%)
Jan 19, 2010	28.73	29.32	28.73	29.10	458,648	+0.32(+1.12%)
Jan 15, 2010	29.55	28.78	28.78	28.78	837,853	-0.86(-2.90%)
Jan 14, 2010	29.97	30.09	29.62	29.64	528,587	-0.22(-0.75%)
Jan 13, 2010	29.75	30.06	29.75	29.86	674,059	+0.11(+0.36%)
Jan 12, 2010	30.27	30.27	29.62	29.76	773,740	-0.88(-2.86%)
Jan 11, 2010	30.86	31.14	30.13	30.64	1,628,781	-0.26(-0.84%)
Jan 08, 2010	29.90	31.43	29.90	30.89	1,840,334	+1.00(+3.36%)
Jan 07, 2010	28.25	30.98	28.05	29.89	2,510,126	+1.93(+6.88%)
Jan 06, 2010	28.67	28.90	27.81	27.97	2,123,822	-0.78(-2.71%)
Jan 05, 2010	28.58	29.06	28.41	28.75	1,485,593	+0.11(+0.38%)
Jan 04, 2010	28.62	28.96	28.48	28.64	525,779	+0.16(+0.57%)
Dec 31, 2009	28.89	28.48	28.48	28.48	320,490	-0.31(-1.09%)
Dec 30, 2009	28.76	28.92	28.54	28.79	309,654	+0.03(+0.09%)
Dec 29, 2009	28.96	28.96	28.72	28.76	280,720	-0.28(-0.96%)
Dec 28, 2009	29.04	29.41	28.96	29.04	533,918	+0.03(+0.09%)
Dec 24, 2009	28.86	29.13	28.86	29.01	111,913	+0.25(+0.87%)
Dec 23, 2009	28.75	28.99	28.67	28.76	402,641	+0.04(+0.16%)
Dec 22, 2009	28.75	28.78	28.32	28.72	617,804	+0.15(+0.53%)
Dec 21, 2009	29.09	29.10	28.49	28.57	617,140	-0.47(-1.60%)
Dec 18, 2009	29.58	29.83	28.15	29.03	2,368,359	-0.23(-0.80%)
Dec 17, 2009	28.29	29.56	28.26	29.27	1,152,607	-0.51(-1.71%)
Dec 16, 2009	29.63	30.03	29.61	29.78	616,681	+0.14(+0.48%)
Dec 15, 2009	29.95	29.95	29.54	29.63	903,721	-0.47(-1.55%)
Dec 14, 2009	30.08	30.13	29.80	30.10	869,245	+0.56(+1.88%)
Dec 11, 2009	29.33	29.55	29.05	29.54	893,163	+0.43(+1.48%)
Dec 10, 2009	28.91	29.11	28.58	29.11	1,143,419	+0.23(+0.81%)
Dec 09, 2009	28.76	29.00	28.14	28.88	447,706	+0.17(+0.59%)
Dec 08, 2009	28.51	28.90	28.15	28.71	431,070	+0.23(+0.82%)
Dec 07, 2009	28.92	28.93	28.18	28.48	639,786	-0.43(-1.49%)
Dec 04, 2009	29.18	29.35	28.49	28.91	1,060,091	+0.17(+0.59%)
Dec 03, 2009	28.91	28.97	28.47	28.74	778,554	-0.04(-0.16%)
Dec 02, 2009	27.93	28.83	27.91	28.78	592,844	+0.74(+2.65%)
Dec 01, 2009	27.47	28.10	27.34	28.04	723,053	+0.75(+2.76%)
Nov 30, 2009	27.27	27.32	26.57	27.29	679,901	+0.24(+0.89%)
Nov 27, 2009	26.96	27.44	26.75	27.04	281,432	-0.54(-1.95%)
Nov 25, 2009	27.56	28.07	27.39	27.58	444,722	-0.06(-0.23%)
Nov 24, 2009	28.02	28.58	27.52	27.64	472,638	-0.22(-0.80%)
Nov 23, 2009	27.84	28.11	27.71	27.87	773,071	+0.22(+0.81%)
Nov 20, 2009	27.68	27.88	27.47	27.64	594,105	-0.12(-0.42%)
Nov 19, 2009	28.02	28.02	27.67	27.76	690,402	-0.52(-1.84%)
Nov 18, 2009	28.59	28.87	28.11	28.28	878,292	-0.47(-1.62%)
Nov 17, 2009	28.66	28.84	28.55	28.75	565,591	-0.05(-0.19%)
Nov 16, 2009	28.98	29.33	28.71	28.80	1,242,587	-0.06(-0.22%)
Nov 13, 2009	28.70	29.04	28.54	28.86	651,212	+0.22(+0.75%)
Nov 12, 2009	29.15	29.35	28.61	28.65	633,899	-0.59(-2.02%)
Nov 11, 2009	29.34	29.50	28.75	29.24	1,013,882	+0.22(+0.77%)
Nov 10, 2009	29.91	29.92	28.59	29.01	2,367,336	-1.07(-3.57%)
Nov 09, 2009	29.28	30.89	28.87	30.09	2,772,703	+1.23(+4.25%)
Nov 06, 2009	27.81	29.29	27.77	28.86	3,731,019	+1.17(+4.24%)
Nov 05, 2009	26.25	27.85	26.15	27.69	10,096,346	+0.59(+2.18%)
Nov 04, 2009	27.37	27.60	27.03	27.10	2,147,266	-0.14(-0.53%)
Nov 03, 2009	26.95	27.66	26.67	27.24	2,700,435	+0.22(+0.83%)

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.