Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	27.30	27.44	26.71	26.83	1,781,342	-0.38(-1.39%)
Jan 28, 2010	27.70	27.72	27.00	27.21	1,299,894	-0.39(-1.40%)
Jan 27, 2010	27.48	27.62	27.23	27.60	1,217,062	-0.09(-0.33%)
Jan 26, 2010	27.66	27.89	27.49	27.69	1,029,890	-0.21(-0.75%)
Jan 25, 2010	28.02	28.14	27.83	27.90	1,731,347	+0.27(+0.97%)
Jan 22, 2010	28.05	28.15	27.53	27.63	2,133,087	-0.47(-1.67%)
Jan 21, 2010	28.79	28.86	28.00	28.10	1,823,776	-0.74(-2.56%)
Jan 20, 2010	29.03	29.03	28.59	28.84	1,474,382	-0.78(-2.62%)
Jan 19, 2010	29.22	29.62	29.19	29.62	2,480,509	+0.35(+1.20%)
Jan 15, 2010	29.52	29.26	29.26	29.26	1,086,552	-0.40(-1.36%)
Jan 14, 2010	29.60	29.71	29.50	29.67	1,077,472	+0.08(+0.26%)
Jan 13, 2010	29.48	29.63	29.25	29.59	1,031,173	+0.24(+0.81%)
Jan 12, 2010	29.43	29.51	29.21	29.35	1,367,700	-0.14(-0.47%)
Jan 11, 2010	29.84	29.92	29.49	29.49	1,918,407	-0.10(-0.35%)
Jan 08, 2010	29.28	29.66	29.28	29.60	793,020	+0.29(+1.00%)
Jan 07, 2010	29.33	29.33	29.14	29.30	1,060,014	-0.17(-0.59%)
Jan 06, 2010	29.33	29.54	29.30	29.48	2,327,755	+0.13(+0.44%)
Jan 05, 2010	29.37	29.46	29.20	29.35	1,642,760	-0.01(-0.02%)
Jan 04, 2010	29.16	29.35	28.99	29.35	2,592,171	+0.88(+3.10%)
Dec 31, 2009	28.81	28.47	28.47	28.47	1,194,380	-0.10(-0.34%)
Dec 30, 2009	28.46	28.58	28.40	28.57	1,302,677	-0.10(-0.34%)
Dec 29, 2009	28.76	28.84	28.54	28.67	1,174,752	+0.06(+0.21%)
Dec 28, 2009	28.73	28.73	28.56	28.61	2,608,411	+0.05(+0.16%)
Dec 24, 2009	28.54	28.62	28.42	28.56	1,103,017	+0.18(+0.63%)
Dec 23, 2009	28.30	28.43	28.17	28.39	1,284,011	+0.25(+0.89%)
Dec 22, 2009	28.04	28.15	27.96	28.14	894,774	+0.21(+0.76%)
Dec 21, 2009	27.90	28.07	27.87	27.92	981,173	+0.12(+0.41%)
Dec 18, 2009	27.91	27.96	27.54	27.81	1,174,869	-0.04(-0.16%)
Dec 17, 2009	28.03	28.03	27.71	27.85	1,377,892	-0.61(-2.14%)
Dec 16, 2009	28.43	28.62	28.37	28.46	1,406,759	+0.26(+0.91%)
Dec 15, 2009	28.19	28.36	28.14	28.21	714,129	-0.22(-0.79%)
Dec 14, 2009	28.47	28.53	28.43	28.43	1,234,144	+0.19(+0.68%)
Dec 11, 2009	28.35	28.37	28.14	28.24	825,786	+0.00(+0.00%)
Dec 10, 2009	28.32	28.36	28.10	28.24	723,036	+0.12(+0.41%)
Dec 09, 2009	28.07	28.15	27.80	28.12	1,061,221	+0.03(+0.09%)
Dec 08, 2009	28.39	28.39	27.94	28.10	1,035,620	-0.51(-1.79%)
Dec 07, 2009	28.62	28.82	28.51	28.61	595,784	-0.12(-0.40%)
Dec 04, 2009	29.06	29.25	28.54	28.73	1,252,963	-0.06(-0.19%)
Dec 03, 2009	29.12	29.23	28.73	28.78	1,007,448	-0.15(-0.52%)
Dec 02, 2009	28.80	29.10	28.80	28.93	806,033	+0.06(+0.22%)
Dec 01, 2009	28.67	28.96	28.60	28.87	1,471,191	+0.79(+2.80%)
Nov 30, 2009	27.97	28.23	27.85	28.08	923,480	+0.17(+0.60%)
Nov 27, 2009	27.71	28.16	27.05	27.91	922,073	-0.97(-3.37%)
Nov 25, 2009	28.73	28.89	28.57	28.89	683,583	+0.41(+1.44%)
Nov 24, 2009	28.63	28.63	28.29	28.48	977,132	-0.15(-0.54%)
Nov 23, 2009	28.76	28.87	28.56	28.63	1,221,751	+0.46(+1.64%)
Nov 20, 2009	27.89	28.17	27.89	28.17	694,432	-0.12(-0.41%)
Nov 19, 2009	28.44	28.44	28.03	28.28	1,233,645	-0.47(-1.65%)
Nov 18, 2009	28.93	29.00	28.66	28.76	1,800,242	-0.18(-0.62%)
Nov 17, 2009	28.79	28.94	28.58	28.94	1,606,933	-0.10(-0.35%)
Nov 16, 2009	28.83	29.18	28.75	29.04	1,135,207	+0.47(+1.66%)
Nov 13, 2009	28.31	28.60	28.17	28.57	898,056	+0.38(+1.36%)
Nov 12, 2009	28.57	28.64	28.12	28.18	774,920	-0.46(-1.61%)
Nov 11, 2009	28.79	28.90	28.50	28.64	4,807,438	+0.06(+0.20%)
Nov 10, 2009	28.42	28.62	28.34	28.58	2,499,957	-0.08(-0.27%)
Nov 09, 2009	28.35	28.68	28.30	28.66	1,988,091	+0.85(+3.06%)
Nov 06, 2009	27.53	27.88	27.46	27.81	1,600,730	+0.01(+0.02%)
Nov 05, 2009	27.66	27.84	27.53	27.80	1,492,399	+0.44(+1.59%)
Nov 04, 2009	27.28	27.66	27.26	27.37	1,485,796	+0.37(+1.38%)
Nov 03, 2009	26.63	27.05	26.53	27.00	869,319	-0.06(-0.24%)

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.