Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	27.74	27.88	27.20	27.25	286,855	-0.46(-1.67%)
Jan 28, 2010	28.43	28.67	27.47	27.72	190,365	-0.60(-2.11%)
Jan 27, 2010	27.81	28.41	27.70	28.31	274,958	+0.43(+1.55%)
Jan 26, 2010	28.63	28.96	27.86	27.88	338,108	-0.90(-3.14%)
Jan 25, 2010	29.21	29.27	28.55	28.79	342,094	-0.21(-0.73%)
Jan 22, 2010	29.13	29.49	28.85	29.00	270,041	-0.16(-0.55%)
Jan 21, 2010	28.61	29.49	28.31	29.16	368,387	+0.52(+1.81%)
Jan 20, 2010	29.27	29.27	27.95	28.64	485,683	-1.54(-5.09%)
Jan 19, 2010	29.82	30.26	29.71	30.18	284,342	+0.43(+1.43%)
Jan 15, 2010	29.61	29.75	29.75	29.75	327,005	+0.22(+0.74%)
Jan 14, 2010	29.49	29.76	29.11	29.53	384,466	+0.03(+0.09%)
Jan 13, 2010	29.33	29.73	28.84	29.50	258,011	+0.23(+0.80%)
Jan 12, 2010	29.29	29.62	29.01	29.27	224,934	-0.12(-0.41%)
Jan 11, 2010	30.50	30.50	29.29	29.39	152,387	-0.88(-2.92%)
Jan 08, 2010	29.71	30.33	29.71	30.28	148,783	+0.37(+1.22%)
Jan 07, 2010	28.74	29.92	28.48	29.91	224,782	+1.10(+3.81%)
Jan 06, 2010	29.08	29.19	28.70	28.81	165,762	-0.22(-0.76%)
Jan 05, 2010	29.89	29.91	28.95	29.03	171,911	-0.86(-2.89%)
Jan 04, 2010	29.35	30.02	29.27	29.90	315,738	+0.76(+2.60%)
Dec 31, 2009	29.56	29.14	29.14	29.14	108,550	-0.49(-1.64%)
Dec 30, 2009	29.61	29.76	29.26	29.62	160,891	+0.03(+0.09%)
Dec 29, 2009	29.66	29.86	29.48	29.60	103,368	-0.07(-0.25%)
Dec 28, 2009	29.43	29.68	29.01	29.67	105,763	+0.35(+1.20%)
Dec 24, 2009	29.08	29.43	29.08	29.32	127,374	+0.35(+1.22%)
Dec 23, 2009	29.26	29.54	28.94	28.97	185,584	-0.16(-0.55%)
Dec 22, 2009	28.83	29.19	28.77	29.13	260,039	+0.46(+1.60%)
Dec 21, 2009	28.77	29.10	28.37	28.67	807,413	+0.46(+1.63%)
Dec 18, 2009	27.48	28.25	27.26	28.21	1,375,998	+1.00(+3.69%)
Dec 17, 2009	27.34	27.57	27.07	27.20	177,324	-0.42(-1.52%)
Dec 16, 2009	27.92	28.09	27.42	27.62	145,480	+0.02(+0.07%)
Dec 15, 2009	27.50	28.02	27.36	27.60	200,461	+0.00(+0.00%)
Dec 14, 2009	27.19	27.63	26.96	27.60	190,667	+0.33(+1.22%)
Dec 11, 2009	27.38	27.49	27.12	27.27	93,086	-0.03(-0.12%)
Dec 10, 2009	27.22	27.53	26.99	27.30	166,927	+0.15(+0.56%)
Dec 09, 2009	27.39	27.44	26.96	27.15	145,827	-0.27(-0.97%)
Dec 08, 2009	27.52	27.88	26.97	27.42	155,280	-0.36(-1.29%)
Dec 07, 2009	28.10	28.23	27.67	27.78	90,639	-0.39(-1.37%)
Dec 04, 2009	27.93	28.23	27.34	28.16	214,745	+0.98(+3.62%)
Dec 03, 2009	27.99	28.59	27.14	27.18	157,249	-0.78(-2.81%)
Dec 02, 2009	27.47	28.18	27.43	27.96	271,668	+0.43(+1.55%)
Dec 01, 2009	27.88	27.88	27.33	27.54	303,303	+0.00(+0.00%)
Nov 30, 2009	26.94	27.57	26.69	27.54	435,327	+0.57(+2.10%)
Nov 27, 2009	26.68	27.68	26.64	26.97	207,629	-0.73(-2.62%)
Nov 25, 2009	28.15	28.18	27.67	27.70	200,903	-0.43(-1.54%)
Nov 24, 2009	27.68	28.27	27.12	28.13	310,157	+0.59(+2.13%)
Nov 23, 2009	27.20	27.90	27.20	27.54	432,546	+0.46(+1.69%)
Nov 20, 2009	26.68	27.34	26.68	27.08	248,578	+0.11(+0.42%)
Nov 19, 2009	26.71	27.10	26.61	26.97	586,291	-0.03(-0.12%)
Nov 18, 2009	26.16	27.02	25.93	27.00	667,816	+1.06(+4.10%)
Nov 17, 2009	25.47	26.17	25.47	25.94	314,395	+0.35(+1.35%)
Nov 16, 2009	24.62	25.76	24.33	25.59	498,409	+1.22(+5.02%)
Nov 13, 2009	24.07	24.39	23.75	24.37	296,113	+0.37(+1.55%)
Nov 12, 2009	24.08	24.66	23.94	24.00	373,374	-0.21(-0.88%)
Nov 11, 2009	24.13	24.47	23.86	24.21	246,309	+0.34(+1.42%)
Nov 10, 2009	23.96	24.05	23.76	23.87	253,742	-0.25(-1.05%)
Nov 09, 2009	24.28	24.38	23.96	24.12	219,144	+0.15(+0.64%)
Nov 06, 2009	23.88	24.27	23.70	23.97	333,969	-0.17(-0.72%)
Nov 05, 2009	24.01	24.20	23.71	24.14	332,031	+0.30(+1.26%)
Nov 04, 2009	24.30	24.30	23.81	23.84	480,944	-0.33(-1.38%)
Nov 03, 2009	23.81	24.18	23.45	24.18	502,412	+0.21(+0.89%)

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.