Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	25.25	25.40	25.11	25.11	27,540	-0.29(-1.14%)
Jan 28, 2010	25.40	25.40	25.03	25.40	21,598	+0.01(+0.04%)
Jan 27, 2010	25.40	25.40	25.22	25.39	7,601	-0.20(-0.78%)
Jan 26, 2010	25.98	25.99	25.48	25.59	24,528	-0.60(-2.29%)
Jan 25, 2010	26.25	26.50	26.00	26.19	12,598	-0.34(-1.28%)
Jan 22, 2010	25.77	26.53	25.74	26.53	134,176	+0.76(+2.95%)
Jan 21, 2010	26.43	26.63	25.76	25.77	24,932	-0.47(-1.79%)
Jan 20, 2010	26.21	26.77	26.21	26.24	48,801	-0.16(-0.61%)
Jan 19, 2010	26.45	26.63	26.28	26.40	24,650	+0.10(+0.38%)
Jan 18, 2010	26.35	26.40	26.10	26.30	20,085	-0.20(-0.75%)
Jan 15, 2010	27.00	27.07	25.96	26.50	23,292	-0.59(-2.18%)
Jan 14, 2010	27.57	27.69	27.09	27.09	17,192	-0.71(-2.55%)
Jan 13, 2010	28.23	28.36	27.80	27.80	122,759	-0.50(-1.77%)
Jan 12, 2010	28.54	28.55	28.22	28.30	12,732	-0.61(-2.11%)
Jan 11, 2010	29.00	29.00	28.76	28.91	4,920	+0.16(+0.56%)
Jan 08, 2010	28.77	29.00	28.48	28.75	49,210	+0.12(+0.42%)
Jan 07, 2010	28.64	28.64	28.29	28.63	6,593	+0.25(+0.88%)
Jan 06, 2010	29.00	29.00	28.28	28.38	27,093	-0.62(-2.14%)
Jan 05, 2010	28.04	29.89	28.04	29.00	146,904	+0.96(+3.42%)
Jan 04, 2010	28.50	28.71	28.00	28.04	14,811	-0.21(-0.74%)
Dec 31, 2009		28.25	28.25	28.25	0	-0.22(-0.77%)
Dec 30, 2009	28.04	28.89	28.01	28.47	13,010	+0.47(+1.68%)
Dec 29, 2009	27.86	28.00	27.61	28.00	12,559	+0.50(+1.82%)
Dec 24, 2009	27.50	27.50	27.27	27.50	6,322	+0.00(+0.00%)
Dec 23, 2009	27.82	27.82	27.39	27.50	5,061	-0.23(-0.83%)
Dec 22, 2009	27.90	27.90	27.10	27.73	36,856	-0.33(-1.18%)
Dec 21, 2009	28.60	28.91	27.85	28.06	22,775	-0.54(-1.89%)
Dec 18, 2009	28.10	28.74	28.04	28.60	70,874	+0.56(+2.00%)
Dec 17, 2009	28.27	28.40	28.00	28.04	11,709	-0.24(-0.85%)
Dec 16, 2009	28.25	28.66	28.09	28.28	28,822	+0.06(+0.21%)
Dec 15, 2009	27.83	28.22	27.70	28.22	25,936	+0.25(+0.89%)
Dec 14, 2009	28.05	28.29	27.85	27.97	11,964	-0.22(-0.78%)
Dec 11, 2009	28.25	28.25	27.80	28.19	8,759	-0.04(-0.14%)
Dec 10, 2009	28.00	28.23	27.75	28.23	32,998	+0.08(+0.28%)
Dec 09, 2009	28.00	28.19	27.50	28.15	72,800	+0.15(+0.54%)
Dec 08, 2009	27.99	28.00	27.86	28.00	12,546	+0.37(+1.34%)
Dec 07, 2009	27.57	28.00	27.53	27.63	29,366	+0.13(+0.47%)
Dec 04, 2009	28.10	28.10	27.25	27.50	21,772	-0.60(-2.14%)
Dec 03, 2009	27.85	28.20	27.54	28.10	32,295	+0.10(+0.36%)
Dec 02, 2009	27.72	28.11	27.72	28.00	85,365	+0.02(+0.07%)
Dec 01, 2009	27.87	28.00	27.65	27.98	62,434	+0.28(+1.01%)
Nov 30, 2009	27.99	28.00	27.59	27.70	54,455	-0.25(-0.89%)
Nov 27, 2009	28.14	28.14	27.31	27.95	35,672	+0.10(+0.36%)
Nov 26, 2009	28.05	28.59	27.85	27.85	17,144	-0.75(-2.62%)
Nov 25, 2009	27.68	29.14	27.59	28.60	68,702	+1.00(+3.62%)
Nov 24, 2009	27.91	27.99	27.46	27.60	11,840	-0.10(-0.36%)
Nov 23, 2009	28.00	28.00	27.62	27.70	76,785	-0.02(-0.07%)
Nov 20, 2009	27.99	28.14	27.63	27.72	45,584	-0.28(-1.00%)
Nov 19, 2009	27.85	28.03	27.28	28.00	94,888	+0.00(+0.00%)
Nov 18, 2009	27.93	28.13	27.81	28.00	91,710	+0.00(+0.00%)
Nov 17, 2009	27.65	28.10	27.65	28.00	91,887	-0.50(-1.75%)
Nov 16, 2009	26.56	28.70	26.56	28.50	99,222	+1.78(+6.66%)
Nov 13, 2009	26.21	26.99	26.05	26.72	52,791	+0.26(+0.98%)
Nov 12, 2009	26.65	26.65	26.36	26.46	66,980	-0.20(-0.75%)
Nov 11, 2009	25.98	26.75	25.85	26.66	104,007	+0.89(+3.45%)
Nov 10, 2009	24.97	25.80	24.97	25.77	63,205	+0.62(+2.47%)
Nov 09, 2009	25.10	26.03	25.10	25.15	114,896	+0.05(+0.20%)
Nov 06, 2009	23.74	25.35	23.40	25.10	96,435	+1.18(+4.93%)
Nov 05, 2009	22.10	24.00	22.10	23.92	134,792	+1.81(+8.19%)
Nov 04, 2009	22.34	22.43	22.00	22.11	51,385	-0.31(-1.38%)
Nov 03, 2009	22.39	22.75	22.13	22.42	71,518	+0.14(+0.63%)

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.