Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	23.25	23.60	22.38	22.38	57,690	-0.50(-2.19%)
Jan 28, 2010	23.69	23.69	22.55	22.88	40,907	-0.81(-3.42%)
Jan 27, 2010	23.33	23.74	23.26	23.69	30,208	+0.23(+0.98%)
Jan 26, 2010	24.25	24.25	23.22	23.46	61,858	-0.96(-3.93%)
Jan 25, 2010	25.25	25.41	24.20	24.42	73,322	-0.62(-2.48%)
Jan 22, 2010	25.27	25.88	25.00	25.04	53,374	-0.29(-1.14%)
Jan 21, 2010	26.95	27.17	25.33	25.33	83,398	-1.61(-5.98%)
Jan 20, 2010	27.57	27.57	26.75	26.94	56,212	-0.82(-2.95%)
Jan 19, 2010	27.15	27.89	26.76	27.76	54,997	+0.71(+2.62%)
Jan 15, 2010	27.68	27.05	27.05	27.05	65,100	-0.50(-1.81%)
Jan 14, 2010	27.44	27.97	27.20	27.55	23,843	+0.02(+0.07%)
Jan 13, 2010	27.29	27.63	27.06	27.53	16,112	+0.45(+1.66%)
Jan 12, 2010	27.39	27.60	27.01	27.08	20,477	-0.64(-2.31%)
Jan 11, 2010	27.90	27.90	27.37	27.72	19,218	-0.07(-0.25%)
Jan 08, 2010	27.28	27.88	27.14	27.79	37,363	+0.31(+1.13%)
Jan 07, 2010	26.76	27.58	26.40	27.48	35,915	+0.61(+2.27%)
Jan 06, 2010	27.23	27.62	26.82	26.87	34,391	-0.40(-1.47%)
Jan 05, 2010	27.72	27.72	27.11	27.27	40,929	-0.37(-1.34%)
Jan 04, 2010	26.56	27.89	26.56	27.64	50,826	+1.39(+5.30%)
Dec 31, 2009	26.60	26.25	26.25	26.25	64,500	-0.44(-1.65%)
Dec 30, 2009	26.63	27.40	26.27	26.69	49,555	-0.17(-0.63%)
Dec 29, 2009	26.95	27.06	26.68	26.86	27,553	-0.09(-0.33%)
Dec 28, 2009	27.50	27.50	26.56	26.95	39,756	-0.53(-1.93%)
Dec 24, 2009	27.50	27.50	27.07	27.48	9,438	-0.10(-0.36%)
Dec 23, 2009	27.34	27.81	27.17	27.58	31,749	+0.36(+1.32%)
Dec 22, 2009	27.17	27.40	26.91	27.22	46,601	+0.03(+0.11%)
Dec 21, 2009	27.33	27.76	26.80	27.19	63,997	-0.04(-0.15%)
Dec 18, 2009	27.28	27.46	26.53	27.23	126,608	+0.22(+0.81%)
Dec 17, 2009	27.28	27.59	26.82	27.01	61,123	-0.52(-1.89%)
Dec 16, 2009	28.17	28.17	27.41	27.53	29,394	-0.31(-1.11%)
Dec 15, 2009	27.70	28.28	27.56	27.84	153,999	+0.12(+0.43%)
Dec 14, 2009	27.64	27.88	27.52	27.72	49,858	+0.04(+0.14%)
Dec 11, 2009	27.62	27.97	27.31	27.68	94,357	+0.16(+0.58%)
Dec 10, 2009	26.95	27.66	26.95	27.52	305,965	+0.63(+2.34%)
Dec 09, 2009	27.98	27.99	26.52	26.89	48,548	-0.82(-2.96%)
Dec 08, 2009	27.48	28.68	27.13	27.71	157,779	+0.03(+0.11%)
Dec 07, 2009	26.94	27.72	26.85	27.68	85,951	+0.92(+3.44%)
Dec 04, 2009	26.42	26.85	26.13	26.76	57,079	+1.03(+4.00%)
Dec 03, 2009	26.64	27.14	25.38	25.73	76,609	-0.77(-2.91%)
Dec 02, 2009	25.08	26.67	25.08	26.50	93,960	+1.37(+5.45%)
Dec 01, 2009	23.86	25.67	23.86	25.13	83,542	+1.48(+6.26%)
Nov 30, 2009	23.15	23.73	22.43	23.65	80,233	+0.50(+2.16%)
Nov 27, 2009	23.01	23.69	22.34	23.15	37,563	-0.97(-4.02%)
Nov 25, 2009	24.57	24.75	23.97	24.12	39,257	-0.65(-2.62%)
Nov 24, 2009	25.30	25.30	24.55	24.77	32,001	-0.63(-2.48%)
Nov 23, 2009	23.66	25.49	23.40	25.40	106,725	+1.91(+8.13%)
Nov 20, 2009	23.27	23.73	23.16	23.49	43,556	-0.10(-0.42%)
Nov 19, 2009	23.74	23.91	23.18	23.59	42,304	-0.39(-1.63%)
Nov 18, 2009	24.47	24.47	23.55	23.98	51,340	-0.48(-1.96%)
Nov 17, 2009	24.06	24.57	23.63	24.46	96,581	+0.18(+0.74%)
Nov 16, 2009	22.68	24.28	22.68	24.28	113,534	+1.76(+7.82%)
Nov 13, 2009	22.16	22.84	21.86	22.52	40,646	+0.40(+1.81%)
Nov 12, 2009	22.52	22.88	22.03	22.12	43,401	-0.47(-2.08%)
Nov 11, 2009	22.79	22.79	22.22	22.59	50,812	+0.15(+0.67%)
Nov 10, 2009	23.15	23.30	22.43	22.44	92,164	-0.94(-4.02%)
Nov 09, 2009	22.55	23.40	22.09	23.38	93,143	+1.13(+5.08%)
Nov 06, 2009	21.82	22.35	21.31	22.25	55,165	+0.18(+0.82%)
Nov 05, 2009	21.28	22.39	21.28	22.07	71,377	+0.81(+3.81%)
Nov 04, 2009	20.57	21.75	20.00	21.26	90,988	+0.89(+4.37%)
Nov 03, 2009	20.51	21.89	20.10	20.37	123,761	+0.99(+5.11%)

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.