Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	26.33	26.74	25.78	25.85	429,156	-0.43(-1.64%)
Jan 28, 2010	26.79	27.15	26.14	26.28	520,715	-0.54(-2.01%)
Jan 27, 2010	27.60	27.76	26.52	26.82	1,012,575	-0.77(-2.79%)
Jan 26, 2010	27.85	27.97	27.35	27.59	604,985	-0.28(-1.00%)
Jan 25, 2010	27.73	27.95	27.53	27.87	343,088	+0.26(+0.94%)
Jan 22, 2010	28.00	28.20	27.58	27.61	516,970	-0.52(-1.85%)
Jan 21, 2010	28.58	28.75	27.97	28.13	459,415	-0.33(-1.16%)
Jan 20, 2010	28.67	28.83	28.10	28.46	411,009	-0.61(-2.10%)
Jan 19, 2010	28.91	29.33	28.35	29.07	431,616	+0.36(+1.25%)
Jan 15, 2010	29.28	28.71	28.71	28.71	397,000	-0.70(-2.38%)
Jan 14, 2010	29.13	29.65	28.98	29.41	362,885	+0.31(+1.07%)
Jan 13, 2010	29.12	29.19	28.67	29.10	326,186	+0.21(+0.73%)
Jan 12, 2010	29.34	29.57	28.68	28.89	822,536	-0.50(-1.70%)
Jan 11, 2010	28.70	29.43	28.70	29.39	774,294	+0.66(+2.30%)
Jan 08, 2010	27.84	28.79	27.43	28.73	569,480	+0.90(+3.23%)
Jan 07, 2010	27.07	27.94	26.95	27.83	551,350	+0.93(+3.46%)
Jan 06, 2010	26.86	27.23	26.60	26.90	351,977	+0.23(+0.86%)
Jan 05, 2010	26.08	26.78	26.03	26.67	557,624	+0.43(+1.64%)
Jan 04, 2010	25.80	26.48	25.66	26.24	397,281	+0.45(+1.74%)
Dec 31, 2009	25.85	25.79	25.79	25.79	281,000	-0.15(-0.58%)
Dec 30, 2009	25.66	25.99	25.50	25.94	173,792	+0.18(+0.70%)
Dec 29, 2009	25.75	25.90	25.52	25.76	217,713	-0.06(-0.23%)
Dec 28, 2009	25.70	25.85	25.62	25.82	157,446	+0.15(+0.58%)
Dec 24, 2009	25.73	25.82	25.62	25.67	46,727	-0.15(-0.58%)
Dec 23, 2009	25.66	25.87	25.38	25.82	198,696	+0.13(+0.51%)
Dec 22, 2009	25.49	25.78	25.44	25.69	297,563	+0.05(+0.20%)
Dec 21, 2009	25.45	25.76	25.23	25.64	348,547	+0.18(+0.71%)
Dec 18, 2009	25.25	25.46	25.00	25.46	637,942	+0.50(+2.00%)
Dec 17, 2009	24.78	25.25	24.56	24.96	350,825	-0.13(-0.52%)
Dec 16, 2009	25.06	25.30	24.91	25.09	622,160	+0.34(+1.37%)
Dec 15, 2009	24.40	24.98	24.24	24.75	379,159	+0.16(+0.65%)
Dec 14, 2009	24.47	24.67	24.38	24.59	317,806	+0.40(+1.65%)
Dec 11, 2009	24.22	24.42	24.12	24.19	411,797	-0.10(-0.41%)
Dec 10, 2009	24.51	24.71	24.03	24.29	709,260	-0.18(-0.74%)
Dec 09, 2009	24.32	24.89	24.05	24.47	384,375	+0.27(+1.12%)
Dec 08, 2009	24.22	24.39	23.99	24.20	686,156	+0.03(+0.12%)
Dec 07, 2009	24.49	24.60	24.05	24.17	926,805	-0.42(-1.71%)
Dec 04, 2009	24.15	25.00	24.09	24.59	2,465,742	+0.61(+2.54%)
Dec 03, 2009	24.22	24.39	23.84	23.98	632,251	+0.04(+0.17%)
Dec 02, 2009	24.00	24.38	23.75	23.94	496,701	-0.01(-0.04%)
Dec 01, 2009	23.80	24.07	23.61	23.95	899,101	+0.32(+1.35%)
Nov 30, 2009	23.79	23.83	23.05	23.63	725,537	+0.63(+2.74%)
Nov 27, 2009	23.14	23.18	22.65	23.00	221,631	-0.54(-2.29%)
Nov 25, 2009	23.12	23.56	22.87	23.54	289,466	+0.31(+1.33%)
Nov 24, 2009	23.68	23.81	22.88	23.23	460,383	-0.31(-1.32%)
Nov 23, 2009	23.54	24.09	23.32	23.54	573,702	+0.14(+0.60%)
Nov 20, 2009	23.95	24.05	23.32	23.40	573,440	-0.79(-3.27%)
Nov 19, 2009	24.11	24.27	23.75	24.19	691,459	-0.21(-0.86%)
Nov 18, 2009	24.63	24.67	24.28	24.40	443,133	-0.31(-1.25%)
Nov 17, 2009	24.72	24.85	24.46	24.71	484,009	-0.28(-1.12%)
Nov 16, 2009	25.22	25.22	24.68	24.99	763,131	+0.00(+0.00%)
Nov 13, 2009	24.58	25.03	24.26	24.99	639,579	+0.32(+1.30%)
Nov 12, 2009	25.00	25.11	24.64	24.67	526,205	-0.50(-1.99%)
Nov 11, 2009	25.64	26.14	25.01	25.17	912,505	-0.38(-1.49%)
Nov 10, 2009	24.73	25.57	24.30	25.55	950,134	+0.86(+3.48%)
Nov 09, 2009	23.92	24.70	23.67	24.69	922,106	+1.06(+4.49%)
Nov 06, 2009	23.54	24.05	23.29	23.63	1,216,504	+0.15(+0.64%)
Nov 05, 2009	23.40	23.77	23.14	23.48	1,834,843	+0.33(+1.43%)
Nov 04, 2009	23.90	24.12	23.05	23.15	781,154	-0.57(-2.40%)
Nov 03, 2009	22.88	23.99	22.70	23.72	1,001,237	+0.54(+2.33%)

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.