Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	27.36	27.54	27.25	27.28	2,304,596	+0.03(+0.11%)
Jan 28, 2010	27.57	27.57	27.09	27.25	1,988,806	-0.26(-0.93%)
Jan 27, 2010	26.96	27.50	26.93	27.50	1,925,683	+0.40(+1.46%)
Jan 26, 2010	26.97	27.25	26.87	27.11	960,184	-0.01(-0.02%)
Jan 25, 2010	27.57	27.57	27.07	27.11	1,943,080	-0.20(-0.74%)
Jan 22, 2010	27.22	27.62	27.22	27.32	3,056,593	-0.09(-0.35%)
Jan 21, 2010	27.97	27.97	27.30	27.41	2,585,722	-0.45(-1.62%)
Jan 20, 2010	28.23	28.28	27.51	27.86	2,179,139	-0.23(-0.82%)
Jan 19, 2010	27.78	28.09	27.68	28.09	1,760,298	+0.51(+1.85%)
Jan 15, 2010	27.90	27.58	27.58	27.58	2,643,669	-0.29(-1.06%)
Jan 14, 2010	27.68	27.93	27.66	27.88	1,835,755	+0.08(+0.27%)
Jan 13, 2010	27.59	27.88	27.46	27.80	1,274,646	+0.32(+1.17%)
Jan 12, 2010	27.46	27.55	27.17	27.48	2,039,835	-0.09(-0.31%)
Jan 11, 2010	27.57	27.78	27.32	27.57	1,543,232	+0.14(+0.53%)
Jan 08, 2010	27.20	27.42	26.96	27.42	1,174,465	+0.22(+0.79%)
Jan 07, 2010	27.27	27.28	27.01	27.21	1,058,707	-0.01(-0.05%)
Jan 06, 2010	27.17	27.26	27.06	27.22	1,720,397	+0.21(+0.76%)
Jan 05, 2010	27.02	27.18	26.84	27.01	2,503,288	-0.19(-0.70%)
Jan 04, 2010	27.01	27.20	26.86	27.20	1,900,447	+0.40(+1.49%)
Dec 31, 2009	27.01	26.80	26.80	26.80	702,210	-0.17(-0.62%)
Dec 30, 2009	26.77	26.97	26.74	26.97	584,349	+0.08(+0.30%)
Dec 29, 2009	27.04	27.04	26.84	26.89	1,095,723	-0.15(-0.56%)
Dec 28, 2009	26.98	27.04	26.86	27.04	315,948	+0.16(+0.60%)
Dec 24, 2009	26.66	26.88	26.66	26.88	409,092	+0.06(+0.23%)
Dec 23, 2009	26.67	26.86	26.67	26.82	537,365	+0.13(+0.48%)
Dec 22, 2009	26.48	26.73	26.36	26.69	1,256,932	+0.38(+1.44%)
Dec 21, 2009	26.07	26.37	26.07	26.31	1,147,152	+0.32(+1.22%)
Dec 18, 2009	25.67	26.01	25.67	25.99	1,682,648	+0.35(+1.35%)
Dec 17, 2009	25.68	25.84	25.51	25.64	1,394,947	-0.24(-0.92%)
Dec 16, 2009	25.95	26.22	25.87	25.88	1,001,941	-0.18(-0.70%)
Dec 15, 2009	26.24	26.24	26.00	26.07	918,717	-0.17(-0.64%)
Dec 14, 2009	26.12	26.24	25.92	26.23	1,074,345	+0.34(+1.33%)
Dec 11, 2009	26.00	26.03	25.65	25.89	1,638,327	+0.06(+0.22%)
Dec 10, 2009	26.01	26.05	25.77	25.83	1,571,266	+0.00(+0.00%)
Dec 09, 2009	25.66	25.91	25.49	25.83	1,346,903	+0.04(+0.17%)
Dec 08, 2009	25.77	25.97	25.60	25.79	1,684,676	-0.19(-0.73%)
Dec 07, 2009	26.19	26.23	25.89	25.98	1,811,415	-0.10(-0.40%)
Dec 04, 2009	26.03	26.42	25.90	26.09	5,336,738	+0.06(+0.24%)
Dec 03, 2009	26.21	26.43	25.99	26.02	1,512,005	-0.24(-0.91%)
Dec 02, 2009	25.93	26.36	25.93	26.26	1,229,466	+0.20(+0.78%)
Dec 01, 2009	25.74	26.13	25.68	26.06	2,021,611	+0.38(+1.47%)
Nov 30, 2009	25.56	25.81	25.47	25.68	1,581,564	+0.02(+0.08%)
Nov 27, 2009	25.30	25.86	25.26	25.66	1,003,284	-0.25(-0.96%)
Nov 25, 2009	25.71	25.97	25.71	25.91	813,257	+0.20(+0.78%)
Nov 24, 2009	25.74	25.75	25.43	25.71	981,076	+0.11(+0.42%)
Nov 23, 2009	25.46	25.83	25.46	25.60	2,031,122	+0.18(+0.72%)
Nov 20, 2009	25.28	25.54	25.28	25.42	2,048,323	-0.08(-0.32%)
Nov 19, 2009	25.57	25.71	25.34	25.50	2,205,020	-0.34(-1.31%)
Nov 18, 2009	25.93	26.10	25.68	25.84	2,707,375	-0.20(-0.78%)
Nov 17, 2009	25.85	26.09	25.84	26.04	826,901	-0.03(-0.13%)
Nov 16, 2009	25.62	26.14	25.62	26.08	2,151,346	+0.46(+1.79%)
Nov 13, 2009	25.66	25.77	25.52	25.62	1,537,251	-0.03(-0.12%)
Nov 12, 2009	25.73	25.96	25.61	25.65	1,159,639	-0.23(-0.87%)
Nov 11, 2009	25.71	25.96	25.64	25.87	1,296,710	+0.32(+1.26%)
Nov 10, 2009	25.45	25.72	25.39	25.55	1,794,129	-0.04(-0.17%)
Nov 09, 2009	25.63	25.66	25.43	25.59	2,494,337	+0.23(+0.89%)
Nov 06, 2009	25.02	25.42	24.96	25.37	1,764,416	+0.29(+1.18%)
Nov 05, 2009	24.35	25.14	24.35	25.07	3,237,617	+0.72(+2.95%)
Nov 04, 2009	24.72	24.78	24.30	24.36	1,867,256	-0.19(-0.77%)
Nov 03, 2009	23.98	24.60	23.98	24.55	2,199,723	+0.44(+1.81%)

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.