Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	27.24	27.66	26.94	27.12	6,676,371	-0.00(-0.02%)
Jan 28, 2010	27.45	27.52	26.94	27.12	4,533,773	-0.17(-0.61%)
Jan 27, 2010	26.81	27.33	26.47	27.29	5,130,754	+0.39(+1.43%)
Jan 26, 2010	26.83	27.33	26.73	26.90	4,640,205	-0.04(-0.14%)
Jan 25, 2010	27.29	27.29	26.56	26.94	5,678,189	+0.08(+0.31%)
Jan 22, 2010	27.59	27.92	26.73	26.86	6,115,040	-0.74(-2.69%)
Jan 21, 2010	28.71	28.89	27.57	27.60	6,970,136	-1.10(-3.83%)
Jan 20, 2010	29.14	29.14	28.58	28.70	4,599,588	-0.63(-2.16%)
Jan 19, 2010	29.11	29.49	28.98	29.33	5,853,316	+0.24(+0.83%)
Jan 15, 2010	29.26	29.09	29.09	29.09	5,573,098	-0.27(-0.92%)
Jan 14, 2010	29.15	29.42	29.01	29.36	3,999,711	+0.12(+0.41%)
Jan 13, 2010	28.63	29.30	28.45	29.24	4,952,992	+0.71(+2.47%)
Jan 12, 2010	28.73	28.93	28.22	28.54	3,739,112	-0.40(-1.38%)
Jan 11, 2010	28.96	29.11	28.70	28.94	2,555,471	+0.09(+0.32%)
Jan 08, 2010	28.94	29.06	28.57	28.84	3,049,646	-0.32(-1.11%)
Jan 07, 2010	28.64	29.51	28.47	29.17	4,393,143	+0.44(+1.55%)
Jan 06, 2010	28.88	29.14	28.52	28.72	3,710,664	-0.12(-0.40%)
Jan 05, 2010	29.08	29.08	28.50	28.84	4,851,081	-0.22(-0.76%)
Jan 04, 2010	29.32	29.65	28.89	29.06	4,067,513	+0.03(+0.11%)
Dec 31, 2009	29.60	29.03	29.03	29.03	3,425,780	-0.59(-2.00%)
Dec 30, 2009	29.45	29.62	29.19	29.62	2,483,642	-0.01(-0.04%)
Dec 29, 2009	30.21	30.33	29.59	29.63	2,682,033	-0.46(-1.52%)
Dec 28, 2009	30.06	30.70	29.93	30.09	3,551,709	+0.19(+0.64%)
Dec 24, 2009	29.46	29.92	29.45	29.90	1,897,185	+0.45(+1.52%)
Dec 23, 2009	29.22	29.92	29.22	29.45	4,128,559	+0.19(+0.65%)
Dec 22, 2009	29.20	29.45	28.99	29.26	3,812,201	+0.06(+0.21%)
Dec 21, 2009	28.93	29.29	28.91	29.20	3,547,863	+0.33(+1.15%)
Dec 18, 2009	28.93	29.02	28.43	28.87	6,013,192	-0.04(-0.13%)
Dec 17, 2009	28.86	29.16	28.71	28.90	6,164,451	-0.38(-1.29%)
Dec 16, 2009	29.20	29.43	28.91	29.28	5,106,261	+0.29(+0.99%)
Dec 15, 2009	29.15	29.28	28.89	28.99	4,880,291	-0.43(-1.47%)
Dec 14, 2009	29.09	29.46	29.05	29.43	6,260,846	+0.51(+1.78%)
Dec 11, 2009	28.69	28.94	28.40	28.91	4,805,528	+0.37(+1.28%)
Dec 10, 2009	28.80	28.96	28.34	28.55	4,319,869	-0.13(-0.46%)
Dec 09, 2009	28.79	28.99	28.43	28.68	5,977,187	+0.07(+0.25%)
Dec 08, 2009	28.54	28.99	28.39	28.61	7,920,446	-0.03(-0.12%)
Dec 07, 2009	28.94	29.10	28.49	28.64	9,206,006	-0.49(-1.68%)
Dec 04, 2009	28.77	29.28	28.61	29.13	8,510,653	+0.78(+2.77%)
Dec 03, 2009	28.25	29.31	28.22	28.35	9,873,274	-0.15(-0.52%)
Dec 02, 2009	27.65	28.69	27.55	28.50	6,458,994	+0.76(+2.75%)
Dec 01, 2009	27.36	27.97	27.14	27.73	6,370,410	+0.56(+2.08%)
Nov 30, 2009	25.89	27.25	25.71	27.17	8,022,509	+1.42(+5.50%)
Nov 27, 2009	25.74	26.32	25.53	25.75	2,569,256	-0.92(-3.44%)
Nov 25, 2009	26.57	26.91	26.48	26.67	3,389,323	-0.15(-0.56%)
Nov 24, 2009	27.26	27.26	26.31	26.82	5,312,123	-0.35(-1.30%)
Nov 23, 2009	27.22	27.62	26.99	27.17	5,430,438	+0.47(+1.76%)
Nov 20, 2009	26.88	27.04	26.67	26.70	6,775,875	-0.38(-1.41%)
Nov 19, 2009	27.86	27.88	27.01	27.08	5,422,518	-1.01(-3.60%)
Nov 18, 2009	27.52	28.20	27.35	28.10	4,861,707	+0.66(+2.41%)
Nov 17, 2009	27.71	27.99	27.40	27.44	5,854,246	-0.29(-1.06%)
Nov 16, 2009	27.31	28.00	27.30	27.73	6,108,344	+0.63(+2.31%)
Nov 13, 2009	26.98	27.29	26.66	27.11	4,179,703	+0.52(+1.95%)
Nov 12, 2009	27.06	27.18	26.50	26.59	4,801,984	-0.48(-1.76%)
Nov 11, 2009	26.78	27.21	26.60	27.06	5,176,707	+0.59(+2.21%)
Nov 10, 2009	26.41	26.73	25.89	26.48	5,047,802	-0.16(-0.61%)
Nov 09, 2009	25.55	26.67	25.55	26.64	6,419,418	+1.33(+5.26%)
Nov 06, 2009	25.43	25.71	25.02	25.31	4,538,362	-0.58(-2.23%)
Nov 05, 2009	25.25	25.96	25.17	25.89	5,836,978	+0.86(+3.45%)
Nov 04, 2009	25.76	26.21	24.96	25.02	7,537,823	-0.61(-2.38%)
Nov 03, 2009	24.65	25.69	24.51	25.63	7,331,814	+0.60(+2.39%)

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.