Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	25.98	26.17	25.29	25.68	3,429,118	-0.08(-0.33%)
Jan 28, 2010	25.95	26.02	25.58	25.76	3,435,914	-0.16(-0.63%)
Jan 27, 2010	25.75	26.15	25.08	25.93	4,252,367	+0.12(+0.46%)
Jan 26, 2010	25.64	26.28	25.10	25.81	4,671,599	-0.11(-0.44%)
Jan 25, 2010	26.28	26.28	24.90	25.92	5,124,529	-0.05(-0.17%)
Jan 22, 2010	26.52	27.16	25.43	25.97	5,194,423	-0.97(-3.58%)
Jan 21, 2010	28.93	29.14	26.91	26.93	3,321,626	-1.85(-6.41%)
Jan 20, 2010	28.83	28.94	28.31	28.78	1,996,840	-0.42(-1.43%)
Jan 19, 2010	28.26	29.47	28.25	29.19	2,867,249	+0.94(+3.34%)
Jan 15, 2010	28.45	28.25	28.25	28.25	1,971,795	-0.30(-1.07%)
Jan 14, 2010	28.52	29.16	28.22	28.56	2,557,105	-0.12(-0.43%)
Jan 13, 2010	28.04	28.79	27.67	28.68	2,478,966	+0.67(+2.40%)
Jan 12, 2010	27.49	28.69	27.49	28.01	5,362,574	+0.11(+0.38%)
Jan 11, 2010	28.16	28.50	27.73	27.90	2,230,702	+0.49(+1.79%)
Jan 08, 2010	27.34	27.58	26.68	27.41	3,915,999	-0.20(-0.72%)
Jan 07, 2010	27.02	27.64	26.35	27.61	3,810,502	+0.68(+2.54%)
Jan 06, 2010	27.20	27.54	26.74	26.92	3,532,456	-0.18(-0.67%)
Jan 05, 2010	27.49	27.55	26.67	27.11	4,542,662	-0.51(-1.86%)
Jan 04, 2010	28.61	28.93	27.42	27.62	4,279,393	-0.74(-2.61%)
Dec 31, 2009	29.20	28.36	28.36	28.36	1,166,424	-0.76(-2.60%)
Dec 30, 2009	29.20	29.20	28.74	29.11	1,159,256	-0.04(-0.12%)
Dec 29, 2009	29.86	30.22	29.12	29.15	1,642,933	-0.56(-1.88%)
Dec 28, 2009	29.48	30.28	29.38	29.71	2,231,406	+0.25(+0.84%)
Dec 24, 2009	29.05	29.52	29.05	29.46	757,644	+0.64(+2.21%)
Dec 23, 2009	28.82	29.36	28.47	28.82	1,569,264	+0.16(+0.57%)
Dec 22, 2009	28.72	28.72	28.29	28.66	2,653,634	-0.05(-0.18%)
Dec 21, 2009	28.48	28.94	28.41	28.71	1,857,690	+0.33(+1.15%)
Dec 18, 2009	28.72	28.78	27.84	28.38	3,963,564	-0.29(-1.00%)
Dec 17, 2009	28.80	29.09	28.51	28.67	2,360,555	-0.28(-0.95%)
Dec 16, 2009	28.33	29.14	28.20	28.95	3,204,589	+0.87(+3.09%)
Dec 15, 2009	28.51	28.51	27.70	28.08	2,972,928	-0.52(-1.83%)
Dec 14, 2009	28.43	28.84	28.37	28.60	4,692,287	+1.12(+4.06%)
Dec 11, 2009	26.19	27.66	26.19	27.49	3,966,740	+1.36(+5.22%)
Dec 10, 2009	26.69	26.86	25.99	26.13	2,987,192	-0.34(-1.28%)
Dec 09, 2009	26.17	26.72	25.89	26.46	3,351,453	+0.22(+0.84%)
Dec 08, 2009	26.17	27.20	25.96	26.24	3,527,270	+0.15(+0.58%)
Dec 07, 2009	26.81	27.08	25.80	26.09	4,789,412	-0.93(-3.44%)
Dec 04, 2009	26.60	27.22	26.23	27.02	3,561,822	+1.13(+4.35%)
Dec 03, 2009	26.73	27.28	25.80	25.89	3,371,507	-0.58(-2.19%)
Dec 02, 2009	25.66	26.67	25.50	26.48	3,866,752	+0.72(+2.80%)
Dec 01, 2009	25.27	26.00	25.02	25.75	3,972,633	+0.73(+2.93%)
Nov 30, 2009	24.13	25.25	23.83	25.02	7,936,835	+0.90(+3.71%)
Nov 27, 2009	24.29	24.77	24.13	24.13	1,787,941	-1.04(-4.14%)
Nov 25, 2009	25.40	25.77	25.08	25.17	2,309,567	-0.13(-0.51%)
Nov 24, 2009	25.80	25.89	25.06	25.30	2,318,596	-0.63(-2.41%)
Nov 23, 2009	25.96	26.63	25.72	25.92	3,297,596	+0.59(+2.31%)
Nov 20, 2009	25.16	25.44	24.86	25.34	3,027,112	-0.22(-0.86%)
Nov 19, 2009	25.43	26.32	25.03	25.56	6,778,503	+0.03(+0.13%)
Nov 18, 2009	24.82	25.65	24.57	25.52	2,880,230	+0.73(+2.95%)
Nov 17, 2009	24.57	25.16	24.42	24.79	3,174,369	-0.02(-0.09%)
Nov 16, 2009	24.04	25.11	23.90	24.81	3,684,547	+0.97(+4.09%)
Nov 13, 2009	23.83	24.00	23.43	23.84	2,055,399	+0.40(+1.71%)
Nov 12, 2009	23.77	24.22	23.35	23.44	2,635,051	-0.34(-1.42%)
Nov 11, 2009	23.47	24.13	23.30	23.78	3,644,115	+0.69(+2.98%)
Nov 10, 2009	22.75	23.27	22.56	23.09	4,200,082	+0.07(+0.32%)
Nov 09, 2009	21.72	23.10	21.60	23.02	3,827,235	+1.70(+7.95%)
Nov 06, 2009	21.41	21.92	21.08	21.32	2,897,901	-0.86(-3.88%)
Nov 05, 2009	21.73	22.23	21.22	22.18	3,906,459	+0.72(+3.33%)
Nov 04, 2009	21.95	22.59	21.40	21.47	5,071,064	-0.07(-0.31%)
Nov 03, 2009	20.89	21.64	20.71	21.54	6,072,104	+0.29(+1.35%)

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.