Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	27.57	27.99	27.32	27.38	7,066,665	-0.09(-0.31%)
Jan 28, 2010	27.82	27.88	27.17	27.47	5,764,078	-0.26(-0.93%)
Jan 27, 2010	27.79	27.86	27.32	27.73	8,611,112	-0.07(-0.26%)
Jan 26, 2010	27.92	28.19	27.73	27.80	5,808,019	-0.22(-0.80%)
Jan 25, 2010	28.15	28.26	27.91	28.02	4,751,651	+0.28(+1.02%)
Jan 22, 2010	28.38	28.62	27.73	27.74	7,365,450	-0.68(-2.39%)
Jan 21, 2010	29.09	29.20	28.37	28.42	7,412,465	-0.74(-2.55%)
Jan 20, 2010	29.26	29.29	28.82	29.16	4,892,937	-0.32(-1.10%)
Jan 19, 2010	29.18	29.49	29.07	29.49	5,356,686	+0.27(+0.93%)
Jan 15, 2010	29.53	29.22	29.22	29.22	6,863,811	-0.41(-1.38%)
Jan 14, 2010	29.35	29.66	29.14	29.62	8,137,288	+0.28(+0.94%)
Jan 13, 2010	29.43	29.46	29.24	29.35	5,406,492	+0.02(+0.07%)
Jan 12, 2010	29.30	29.51	29.12	29.33	6,579,118	-0.16(-0.54%)
Jan 11, 2010	29.16	29.59	29.01	29.49	5,092,245	+0.44(+1.52%)
Jan 08, 2010	28.83	29.06	28.62	29.04	5,275,216	+0.16(+0.57%)
Jan 07, 2010	28.74	28.90	28.54	28.88	4,680,997	+0.00(+0.00%)
Jan 06, 2010	28.51	28.89	28.45	28.88	6,545,270	+0.26(+0.90%)
Jan 05, 2010	28.60	28.63	28.39	28.62	4,107,258	+0.05(+0.16%)
Jan 04, 2010	28.44	28.61	28.17	28.58	5,735,676	+0.49(+1.76%)
Dec 31, 2009	28.48	28.08	28.08	28.08	2,999,560	-0.49(-1.71%)
Dec 30, 2009	28.52	28.68	28.35	28.57	3,022,482	-0.02(-0.07%)
Dec 29, 2009	28.62	28.81	28.48	28.59	3,547,872	+0.01(+0.02%)
Dec 28, 2009	28.71	28.81	28.46	28.58	2,813,197	+0.00(+0.00%)
Dec 24, 2009	28.41	28.75	28.38	28.58	2,503,127	+0.30(+1.05%)
Dec 23, 2009	28.21	28.38	28.02	28.29	3,135,071	+0.19(+0.68%)
Dec 22, 2009	27.98	28.41	27.98	28.09	3,988,387	+0.15(+0.52%)
Dec 21, 2009	27.57	28.00	27.57	27.95	5,860,002	+0.41(+1.48%)
Dec 18, 2009	27.44	27.60	27.09	27.54	9,599,444	+0.18(+0.67%)
Dec 17, 2009	27.32	27.51	27.13	27.36	6,298,025	-0.44(-1.59%)
Dec 16, 2009	27.86	27.95	27.32	27.80	6,039,537	-0.03(-0.09%)
Dec 15, 2009	27.92	27.92	27.69	27.82	4,349,553	-0.13(-0.47%)
Dec 14, 2009	28.01	28.02	27.90	27.96	4,309,254	+0.27(+0.98%)
Dec 11, 2009	27.56	27.82	27.48	27.69	5,791,566	+0.19(+0.70%)
Dec 10, 2009	27.47	27.66	27.36	27.50	4,781,852	+0.25(+0.92%)
Dec 09, 2009	26.89	27.26	26.71	27.24	7,641,542	+0.33(+1.22%)
Dec 08, 2009	27.61	27.61	26.85	26.91	7,937,504	-0.76(-2.76%)
Dec 07, 2009	27.68	28.04	27.65	27.68	5,696,668	-0.10(-0.36%)
Dec 04, 2009	27.63	27.98	27.24	27.78	5,935,001	+0.44(+1.62%)
Dec 03, 2009	27.62	27.99	27.32	27.34	4,639,237	-0.34(-1.21%)
Dec 02, 2009	27.71	27.97	27.42	27.67	6,090,301	-0.14(-0.50%)
Dec 01, 2009	27.63	27.97	27.48	27.81	4,877,057	+0.51(+1.88%)
Nov 30, 2009	27.28	27.48	27.08	27.30	5,854,237	-0.06(-0.22%)
Nov 27, 2009	27.24	27.55	26.89	27.36	2,403,266	-0.54(-1.94%)
Nov 25, 2009	27.84	27.95	27.61	27.90	3,788,877	+0.05(+0.17%)
Nov 24, 2009	27.88	28.07	27.59	27.85	4,503,971	-0.03(-0.12%)
Nov 23, 2009	27.84	28.22	27.75	27.88	4,197,751	+0.41(+1.49%)
Nov 20, 2009	27.51	27.57	27.03	27.48	6,474,430	-0.12(-0.43%)
Nov 19, 2009	27.95	28.08	27.40	27.59	5,760,743	-0.60(-2.13%)
Nov 18, 2009	28.11	28.23	27.82	28.19	6,189,180	+0.11(+0.38%)
Nov 17, 2009	27.97	28.11	27.57	28.09	4,960,345	+0.14(+0.50%)
Nov 16, 2009	27.58	28.30	27.42	27.95	7,949,144	+0.42(+1.51%)
Nov 13, 2009	27.29	27.65	27.19	27.53	4,598,237	+0.29(+1.06%)
Nov 12, 2009	27.20	27.57	27.14	27.24	6,462,517	-0.01(-0.05%)
Nov 11, 2009	27.49	27.65	27.16	27.26	4,737,804	-0.05(-0.17%)
Nov 10, 2009	27.41	27.58	27.17	27.30	5,333,335	-0.29(-1.05%)
Nov 09, 2009	27.48	27.65	27.34	27.59	6,178,702	+0.42(+1.53%)
Nov 06, 2009	27.05	27.35	26.86	27.18	5,241,272	+0.36(+1.35%)
Nov 05, 2009	26.33	27.19	26.33	26.82	7,703,003	+0.63(+2.39%)
Nov 04, 2009	25.91	26.70	25.81	26.19	9,674,511	+0.50(+1.95%)
Nov 03, 2009	25.22	26.01	25.11	25.69	10,444,743	+0.54(+2.15%)

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.