Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	27.49	27.90	27.10	27.24	1,003,769	-0.21(-0.78%)
Jan 28, 2010	28.28	28.39	27.21	27.45	1,142,183	-0.78(-2.78%)
Jan 27, 2010	28.83	28.83	27.75	28.24	1,989,440	-0.58(-2.01%)
Jan 26, 2010	27.48	28.92	27.37	28.82	1,974,211	+1.22(+4.43%)
Jan 25, 2010	27.09	27.81	26.83	27.59	1,690,384	+0.74(+2.75%)
Jan 22, 2010	27.28	27.93	26.78	26.85	1,677,159	-0.45(-1.64%)
Jan 21, 2010	28.29	28.54	27.14	27.30	1,918,408	-1.02(-3.60%)
Jan 20, 2010	29.83	29.83	27.65	28.32	5,122,023	-1.73(-5.75%)
Jan 19, 2010	29.88	30.06	28.75	30.05	1,901,261	-0.18(-0.59%)
Jan 15, 2010	31.14	30.23	30.23	30.23	999,933	-0.93(-3.00%)
Jan 14, 2010	30.39	31.22	30.28	31.16	1,269,279	+0.56(+1.83%)
Jan 13, 2010	29.43	30.63	29.43	30.60	1,456,188	+1.35(+4.63%)
Jan 12, 2010	29.96	30.07	29.12	29.25	944,416	-0.91(-3.00%)
Jan 11, 2010	30.70	30.94	30.11	30.15	860,182	-0.32(-1.04%)
Jan 08, 2010	29.19	30.53	29.15	30.47	2,040,452	+1.32(+4.52%)
Jan 07, 2010	28.82	29.24	28.62	29.15	1,270,042	+0.43(+1.50%)
Jan 06, 2010	28.89	29.17	28.63	28.72	1,113,050	-0.14(-0.49%)
Jan 05, 2010	29.09	29.35	28.68	28.86	1,296,366	-0.23(-0.80%)
Jan 04, 2010	28.64	29.10	28.64	29.10	1,663,275	+0.61(+2.13%)
Dec 31, 2009	28.74	28.49	28.49	28.49	829,174	-0.20(-0.68%)
Dec 30, 2009	28.97	29.17	28.64	28.68	693,808	-0.46(-1.57%)
Dec 29, 2009	29.54	29.54	29.14	29.14	411,796	-0.36(-1.23%)
Dec 28, 2009	29.99	30.17	29.47	29.51	619,313	-0.37(-1.25%)
Dec 24, 2009	29.95	30.02	29.69	29.88	261,629	+0.05(+0.16%)
Dec 23, 2009	29.14	30.25	28.97	29.83	1,742,232	+0.67(+2.31%)
Dec 22, 2009	29.04	29.28	29.02	29.16	1,125,326	+0.09(+0.32%)
Dec 21, 2009	28.58	29.66	28.43	29.07	1,260,685	+0.64(+2.27%)
Dec 18, 2009	29.24	29.33	28.42	28.42	3,123,760	+0.12(+0.43%)
Dec 17, 2009	28.71	29.07	28.17	28.30	1,530,591	-0.32(-1.11%)
Dec 16, 2009	28.15	29.21	28.12	28.62	1,977,277	+0.51(+1.83%)
Dec 15, 2009	27.60	28.33	27.12	28.11	8,361,757	+0.08(+0.30%)
Dec 14, 2009	27.93	28.06	27.85	28.02	2,010,177	+0.82(+3.00%)
Dec 11, 2009	26.92	27.43	26.80	27.20	1,885,200	+0.59(+2.23%)
Dec 10, 2009	26.02	26.70	25.93	26.61	2,128,997	+0.77(+2.96%)
Dec 09, 2009	26.27	26.27	25.77	25.85	1,191,276	-0.42(-1.62%)
Dec 08, 2009	26.51	26.61	26.08	26.27	780,545	-0.31(-1.18%)
Dec 07, 2009	26.44	26.94	26.44	26.58	1,445,169	+0.23(+0.87%)
Dec 04, 2009	26.58	26.70	26.19	26.35	1,194,451	+0.12(+0.46%)
Dec 03, 2009	26.69	26.97	26.19	26.23	862,932	-0.50(-1.85%)
Dec 02, 2009	26.11	26.78	26.11	26.73	946,217	+0.32(+1.20%)
Dec 01, 2009	26.16	26.62	26.16	26.41	1,121,495	+0.31(+1.18%)
Nov 30, 2009	26.74	26.84	25.89	26.10	2,367,556	-0.77(-2.87%)
Nov 27, 2009	27.18	27.23	26.41	26.87	603,062	-0.77(-2.79%)
Nov 25, 2009	27.70	27.97	27.52	27.64	767,567	-0.10(-0.37%)
Nov 24, 2009	27.89	27.99	27.56	27.75	909,188	-0.00(-0.02%)
Nov 23, 2009	27.55	28.05	27.55	27.75	864,561	+0.50(+1.82%)
Nov 20, 2009	27.51	27.53	27.11	27.26	948,934	-0.18(-0.65%)
Nov 19, 2009	27.26	27.72	26.93	27.43	1,848,194	+0.19(+0.70%)
Nov 18, 2009	27.62	27.62	27.09	27.24	741,156	-0.33(-1.19%)
Nov 17, 2009	27.51	27.62	27.36	27.57	877,973	-0.04(-0.14%)
Nov 16, 2009	27.55	27.68	27.44	27.61	1,073,800	+0.21(+0.77%)
Nov 13, 2009	27.37	27.55	27.25	27.40	1,379,807	+0.11(+0.39%)
Nov 12, 2009	27.39	27.52	27.23	27.29	900,240	-0.01(-0.03%)
Nov 11, 2009	27.31	27.44	27.10	27.30	749,029	+0.14(+0.52%)
Nov 10, 2009	26.91	27.29	26.82	27.16	950,305	+0.23(+0.85%)
Nov 09, 2009	26.67	26.95	26.59	26.93	815,714	+0.34(+1.28%)
Nov 06, 2009	26.60	27.05	26.28	26.59	1,353,304	-0.14(-0.51%)
Nov 05, 2009	26.77	26.90	26.56	26.72	1,260,314	+0.17(+0.63%)
Nov 04, 2009	26.95	27.13	26.52	26.56	1,299,432	-0.19(-0.72%)
Nov 03, 2009	26.69	26.92	26.38	26.75	1,720,059	+0.02(+0.07%)

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.