Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	28.60	28.81	27.96	28.06	1,208,995	-0.39(-1.37%)
Jan 28, 2010	28.93	28.99	28.20	28.45	1,003,198	-0.29(-1.01%)
Jan 27, 2010	28.45	28.82	28.25	28.74	973,052	+0.20(+0.70%)
Jan 26, 2010	28.55	28.87	28.45	28.54	524,035	-0.18(-0.63%)
Jan 25, 2010	29.04	29.18	28.63	28.72	657,695	+0.02(+0.07%)
Jan 22, 2010	28.87	29.34	28.63	28.70	701,301	-0.21(-0.73%)
Jan 21, 2010	29.91	29.91	28.90	28.91	781,213	-1.08(-3.60%)
Jan 20, 2010	30.33	30.43	29.71	29.99	703,527	-0.50(-1.64%)
Jan 19, 2010	29.79	30.52	29.79	30.49	406,649	+0.61(+2.04%)
Jan 15, 2010	29.84	29.88	29.88	29.88	639,600	-0.10(-0.33%)
Jan 14, 2010	30.07	30.24	29.79	29.98	638,545	-0.20(-0.66%)
Jan 13, 2010	30.27	30.36	30.00	30.18	613,697	-0.07(-0.23%)
Jan 12, 2010	30.10	30.27	29.91	30.25	516,925	-0.11(-0.36%)
Jan 11, 2010	30.70	30.74	30.15	30.36	639,472	-0.20(-0.65%)
Jan 08, 2010	30.31	30.56	30.10	30.56	574,572	+0.24(+0.79%)
Jan 07, 2010	30.00	30.37	29.85	30.32	918,280	+0.40(+1.34%)
Jan 06, 2010	29.72	30.02	29.67	29.92	765,927	+0.14(+0.47%)
Jan 05, 2010	30.03	30.13	29.59	29.78	623,829	-0.23(-0.77%)
Jan 04, 2010	29.91	30.16	29.70	30.01	868,984	+0.36(+1.21%)
Dec 31, 2009	30.17	29.65	29.65	29.65	417,600	-0.54(-1.79%)
Dec 30, 2009	29.98	30.19	29.85	30.19	465,146	+0.10(+0.33%)
Dec 29, 2009	30.17	30.27	29.83	30.09	385,729	-0.11(-0.36%)
Dec 28, 2009	30.26	30.34	30.05	30.20	353,371	-0.09(-0.30%)
Dec 24, 2009	30.02	30.29	30.01	30.29	171,346	+0.33(+1.10%)
Dec 23, 2009	30.16	30.18	29.82	29.96	647,718	-0.19(-0.63%)
Dec 22, 2009	30.31	30.46	29.99	30.15	626,723	+0.00(+0.00%)
Dec 21, 2009	29.96	30.33	29.91	30.15	420,056	+0.23(+0.77%)
Dec 18, 2009	30.54	30.61	29.44	29.92	1,809,930	-0.58(-1.90%)
Dec 17, 2009	30.40	30.54	30.25	30.50	875,868	-0.27(-0.88%)
Dec 16, 2009	30.68	30.92	30.37	30.77	697,520	+0.20(+0.65%)
Dec 15, 2009	30.63	30.92	30.31	30.57	697,655	-0.08(-0.26%)
Dec 14, 2009	30.63	30.75	30.41	30.65	540,087	+0.16(+0.52%)
Dec 11, 2009	30.56	30.63	30.13	30.49	504,286	+0.19(+0.63%)
Dec 10, 2009	30.73	30.84	30.22	30.30	328,884	-0.17(-0.56%)
Dec 09, 2009	30.26	30.48	30.00	30.47	446,197	+0.15(+0.49%)
Dec 08, 2009	30.54	30.54	30.03	30.32	709,012	-0.25(-0.82%)
Dec 07, 2009	30.81	30.92	30.51	30.57	1,014,785	-0.24(-0.78%)
Dec 04, 2009	30.91	31.41	30.30	30.81	1,336,428	+0.34(+1.12%)
Dec 03, 2009	30.86	31.08	30.34	30.47	1,490,463	-0.43(-1.39%)
Dec 02, 2009	30.08	31.08	29.82	30.90	1,825,908	+1.30(+4.39%)
Dec 01, 2009	29.46	29.70	29.24	29.60	1,234,078	+0.30(+1.02%)
Nov 30, 2009	28.69	29.31	28.65	29.30	806,788	+0.54(+1.88%)
Nov 27, 2009	28.72	29.12	28.51	28.76	345,248	-0.64(-2.18%)
Nov 25, 2009	28.99	29.54	28.86	29.40	701,753	+0.51(+1.77%)
Nov 24, 2009	29.09	29.26	28.75	28.89	755,389	-0.15(-0.52%)
Nov 23, 2009	28.79	29.37	28.79	29.04	792,182	+0.51(+1.79%)
Nov 20, 2009	28.41	28.72	28.41	28.53	832,891	-0.11(-0.38%)
Nov 19, 2009	28.77	28.81	28.33	28.64	709,862	-0.29(-1.00%)
Nov 18, 2009	28.90	29.00	28.54	28.93	775,859	+0.07(+0.24%)
Nov 17, 2009	28.90	28.94	28.50	28.86	608,038	-0.10(-0.35%)
Nov 16, 2009	28.68	29.10	28.47	28.96	710,440	+0.53(+1.86%)
Nov 13, 2009	28.28	28.53	28.12	28.43	1,050,396	+0.25(+0.89%)
Nov 12, 2009	28.42	28.83	28.05	28.18	968,301	-0.38(-1.33%)
Nov 11, 2009	28.64	28.80	28.47	28.56	811,883	+0.06(+0.21%)
Nov 10, 2009	28.10	28.54	28.00	28.50	1,355,878	+0.36(+1.28%)
Nov 09, 2009	27.91	28.16	27.70	28.14	887,497	+0.55(+1.99%)
Nov 06, 2009	27.29	27.65	27.26	27.59	921,678	+0.10(+0.36%)
Nov 05, 2009	27.09	27.49	27.03	27.49	798,143	+0.66(+2.46%)
Nov 04, 2009	26.95	27.27	26.76	26.83	934,989	+0.08(+0.30%)
Nov 03, 2009	26.37	26.80	26.33	26.75	1,378,170	+0.27(+1.02%)

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.