Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	26.72	27.19	26.08	26.82	21,940,636	-0.82(-2.96%)
Jan 28, 2010	28.13	28.17	27.25	27.64	8,505,394	-0.31(-1.09%)
Jan 27, 2010	27.87	28.03	27.38	27.94	8,500,888	+0.20(+0.73%)
Jan 26, 2010	27.80	28.08	27.56	27.74	3,998,968	-0.17(-0.62%)
Jan 25, 2010	27.97	28.23	27.82	27.92	4,436,446	+0.24(+0.85%)
Jan 22, 2010	28.16	28.51	27.66	27.68	9,975,538	-0.59(-2.09%)
Jan 21, 2010	29.40	29.51	28.24	28.27	10,689,550	-1.13(-3.85%)
Jan 20, 2010	29.55	29.62	29.08	29.40	6,651,509	-0.34(-1.14%)
Jan 19, 2010	29.65	29.99	29.49	29.74	7,520,975	+0.15(+0.52%)
Jan 15, 2010	29.53	29.59	29.59	29.59	8,254,282	+0.04(+0.14%)
Jan 14, 2010	29.32	29.66	29.24	29.55	4,942,455	+0.17(+0.59%)
Jan 13, 2010	29.26	29.50	29.04	29.37	5,903,813	+0.10(+0.36%)
Jan 12, 2010	29.42	29.51	29.05	29.27	6,496,808	-0.33(-1.13%)
Jan 11, 2010	29.37	29.94	29.36	29.60	7,371,270	+0.37(+1.26%)
Jan 08, 2010	28.40	29.29	28.31	29.24	9,832,615	+0.63(+2.21%)
Jan 07, 2010	28.07	28.71	27.82	28.60	14,101,377	+0.54(+1.93%)
Jan 06, 2010	28.07	28.14	27.92	28.06	8,528,731	+0.00(+0.00%)
Jan 05, 2010	27.88	28.08	27.83	28.06	9,334,642	+0.06(+0.20%)
Jan 04, 2010	27.49	28.03	27.40	28.01	10,645,682	+0.80(+2.93%)
Dec 31, 2009	27.56	27.21	27.21	27.21	4,015,702	-0.42(-1.53%)
Dec 30, 2009	27.51	27.65	27.42	27.63	3,529,040	-0.05(-0.18%)
Dec 29, 2009	27.68	27.78	27.63	27.68	3,652,583	+0.05(+0.18%)
Dec 28, 2009	27.72	27.75	27.54	27.63	3,243,926	-0.05(-0.18%)
Dec 24, 2009	27.79	27.79	27.63	27.68	1,364,814	-0.03(-0.13%)
Dec 23, 2009	27.67	27.75	27.34	27.72	4,750,395	+0.23(+0.83%)
Dec 22, 2009	27.57	27.69	27.42	27.49	5,666,380	+0.02(+0.08%)
Dec 21, 2009	27.40	27.67	27.31	27.47	6,857,533	+0.29(+1.07%)
Dec 18, 2009	27.48	27.63	27.07	27.17	14,368,965	-0.27(-0.99%)
Dec 17, 2009	27.65	27.88	27.43	27.44	10,865,509	-1.01(-3.56%)
Dec 16, 2009	28.47	28.81	28.01	28.46	13,370,605	-0.17(-0.61%)
Dec 15, 2009	28.37	28.72	28.11	28.63	8,815,184	-0.04(-0.15%)
Dec 14, 2009	28.71	28.77	28.56	28.67	7,624,657	+0.31(+1.08%)
Dec 11, 2009	28.17	28.50	28.12	28.37	6,564,542	+0.39(+1.39%)
Dec 10, 2009	28.19	28.40	27.95	27.98	6,577,769	+0.03(+0.12%)
Dec 09, 2009	28.00	28.12	27.66	27.94	7,874,833	+0.01(+0.05%)
Dec 08, 2009	28.26	28.26	27.76	27.93	6,200,171	-0.40(-1.40%)
Dec 07, 2009	27.92	28.43	27.88	28.33	8,834,938	+0.46(+1.67%)
Dec 04, 2009	27.83	28.20	27.53	27.86	8,309,401	+0.37(+1.36%)
Dec 03, 2009	27.63	27.83	27.44	27.49	7,714,792	-0.12(-0.43%)
Dec 02, 2009	27.34	27.72	27.32	27.60	9,253,161	+0.28(+1.02%)
Dec 01, 2009	26.90	27.42	26.90	27.33	6,368,330	+0.62(+2.34%)
Nov 30, 2009	26.63	26.81	26.43	26.70	6,122,443	-0.01(-0.03%)
Nov 27, 2009	26.48	26.97	26.22	26.71	3,579,151	-0.44(-1.61%)
Nov 25, 2009	26.91	27.15	26.72	27.15	4,429,492	+0.24(+0.88%)
Nov 24, 2009	26.87	26.96	26.49	26.91	5,089,771	+0.06(+0.23%)
Nov 23, 2009	26.63	26.85	26.58	26.85	5,748,144	+0.44(+1.68%)
Nov 20, 2009	26.38	26.61	26.18	26.40	8,317,903	-0.15(-0.55%)
Nov 19, 2009	26.97	26.99	26.34	26.55	9,680,785	-0.67(-2.47%)
Nov 18, 2009	27.40	27.47	27.11	27.22	5,995,884	-0.27(-0.98%)
Nov 17, 2009	27.48	27.66	27.35	27.49	6,120,455	-0.17(-0.63%)
Nov 16, 2009	27.28	27.93	27.28	27.67	9,325,374	+0.42(+1.55%)
Nov 13, 2009	26.82	27.28	26.67	27.24	7,120,468	+0.47(+1.76%)
Nov 12, 2009	26.83	27.15	26.67	26.77	5,555,159	-0.11(-0.41%)
Nov 11, 2009	26.99	27.13	26.70	26.88	5,482,954	+0.09(+0.34%)
Nov 10, 2009	26.64	26.94	26.49	26.79	5,458,074	+0.11(+0.42%)
Nov 09, 2009	26.35	26.73	26.20	26.68	5,324,662	+0.51(+1.96%)
Nov 06, 2009	26.03	26.29	25.89	26.17	5,370,775	+0.41(+1.59%)
Nov 05, 2009	25.38	26.10	25.38	25.76	7,864,585	+0.49(+1.95%)
Nov 04, 2009	25.17	25.68	25.13	25.27	8,013,504	+0.24(+0.97%)
Nov 03, 2009	25.02	25.08	24.71	25.02	6,596,143	-0.10(-0.39%)

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.