Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	28.03	28.25	27.04	27.04	201,367	-1.06(-3.77%)
Jan 28, 2010	28.43	28.70	27.78	28.10	652,310	-0.21(-0.74%)
Jan 27, 2010	28.58	28.60	28.11	28.31	335,031	+0.01(+0.04%)
Jan 26, 2010	27.43	28.36	27.00	28.30	300,589	+0.87(+3.17%)
Jan 25, 2010	27.72	28.27	27.24	27.43	179,276	-0.03(-0.11%)
Jan 22, 2010	27.36	27.75	27.15	27.46	441,135	+0.10(+0.37%)
Jan 21, 2010	29.94	30.11	27.25	27.36	740,699	-2.94(-9.70%)
Jan 20, 2010	30.00	30.61	29.47	30.30	691,852	+0.01(+0.03%)
Jan 19, 2010	29.86	30.29	29.86	30.29	316,908	+0.28(+0.93%)
Jan 18, 2010	29.61	30.39	29.50	30.01	147,999	-0.21(-0.69%)
Jan 15, 2010	29.96	30.22	29.62	30.22	267,798	+0.18(+0.60%)
Jan 14, 2010	30.35	30.35	29.67	30.04	203,777	-0.31(-1.02%)
Jan 13, 2010	30.03	30.38	29.79	30.35	477,665	+0.35(+1.17%)
Jan 12, 2010	30.30	30.36	29.78	30.00	559,505	-0.55(-1.80%)
Jan 11, 2010	31.00	32.12	30.41	30.55	414,994	+0.27(+0.89%)
Jan 08, 2010	30.04	30.57	30.04	30.28	357,607	+0.10(+0.33%)
Jan 07, 2010	29.67	30.19	29.42	30.18	425,440	+0.51(+1.72%)
Jan 06, 2010	29.16	29.90	29.15	29.67	426,653	+0.93(+3.24%)
Jan 05, 2010	28.49	28.85	28.25	28.74	603,100	+0.24(+0.84%)
Jan 04, 2010	28.25	28.50	28.23	28.50	270,465	+0.40(+1.42%)
Dec 31, 2009		28.10	28.10	28.10	0	+0.60(+2.18%)
Dec 30, 2009	27.64	27.64	27.44	27.50	213,074	-0.14(-0.51%)
Dec 29, 2009	28.03	28.20	27.00	27.64	325,413	-0.39(-1.39%)
Dec 24, 2009	27.66	28.25	27.64	28.03	121,808	+0.48(+1.74%)
Dec 23, 2009	26.90	27.94	26.72	27.55	343,714	+0.80(+2.99%)
Dec 22, 2009	26.50	26.96	26.46	26.75	256,537	+0.50(+1.90%)
Dec 21, 2009	26.30	26.54	26.00	26.25	347,772	+0.11(+0.42%)
Dec 18, 2009	26.27	27.38	25.86	26.14	802,366	+0.04(+0.15%)
Dec 17, 2009	27.59	27.59	26.07	26.10	547,790	-1.60(-5.78%)
Dec 16, 2009	28.09	28.43	27.60	27.70	388,667	+0.16(+0.58%)
Dec 15, 2009	27.50	28.19	27.34	27.54	310,533	+0.05(+0.18%)
Dec 14, 2009	26.57	27.61	26.53	27.49	464,168	+0.99(+3.74%)
Dec 11, 2009	26.22	26.63	26.09	26.50	498,703	+0.25(+0.95%)
Dec 10, 2009	26.75	26.75	26.16	26.25	310,542	-0.23(-0.87%)
Dec 09, 2009	26.35	27.00	25.94	26.48	357,524	+0.68(+2.64%)
Dec 08, 2009	26.50	26.97	25.80	25.80	427,074	-0.50(-1.90%)
Dec 07, 2009	27.30	27.30	25.79	26.30	1,466,403	-1.87(-6.64%)
Dec 04, 2009	28.94	28.94	28.05	28.17	579,916	-1.01(-3.46%)
Dec 03, 2009	29.81	29.95	29.01	29.18	460,971	-0.63(-2.11%)
Dec 02, 2009	31.10	31.10	29.25	29.81	1,015,864	-1.03(-3.34%)
Dec 01, 2009	29.23	30.84	29.00	30.84	784,673	+2.42(+8.52%)
Nov 30, 2009	29.27	29.42	28.30	28.42	382,008	-0.65(-2.24%)
Nov 27, 2009	29.19	29.53	28.71	29.07	305,092	-0.37(-1.26%)
Nov 26, 2009	29.60	29.76	29.27	29.44	117,338	-0.46(-1.54%)
Nov 25, 2009	30.13	30.13	29.02	29.90	1,224,000	+0.20(+0.67%)
Nov 24, 2009	30.15	30.15	29.52	29.70	144,114	-0.30(-1.00%)
Nov 23, 2009	30.50	30.89	29.87	30.00	342,509	-0.13(-0.43%)
Nov 20, 2009	30.35	30.50	29.60	30.13	244,070	-0.37(-1.21%)
Nov 19, 2009	29.91	30.60	29.72	30.50	254,431	+0.22(+0.73%)
Nov 18, 2009	30.62	30.87	29.90	30.28	207,805	-0.23(-0.75%)
Nov 17, 2009	29.60	30.63	29.58	30.51	313,156	+0.57(+1.90%)
Nov 16, 2009	29.77	29.94	29.44	29.94	325,961	+0.74(+2.53%)
Nov 13, 2009	28.22	29.28	28.33	29.20	433,588	+1.20(+4.29%)
Nov 12, 2009	29.29	29.29	27.98	28.00	541,841	-1.28(-4.37%)
Nov 11, 2009	29.65	29.65	28.48	29.28	415,868	+0.23(+0.79%)
Nov 10, 2009	28.86	29.35	28.29	29.05	641,763	+0.31(+1.08%)
Nov 09, 2009	28.73	28.74	28.25	28.74	540,379	+0.89(+3.20%)
Nov 06, 2009	27.65	27.87	26.51	27.85	619,097	+0.27(+0.98%)
Nov 05, 2009	27.30	27.95	27.30	27.58	357,823	+0.19(+0.69%)
Nov 04, 2009	27.55	28.12	27.26	27.39	674,828	-0.01(-0.04%)
Nov 03, 2009	26.92	27.76	26.53	27.40	814,788	+0.34(+1.26%)

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.