Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	25.95	26.03	25.17	25.19	578,231	-0.57(-2.22%)
Jan 28, 2010	26.61	26.68	25.68	25.77	440,529	-0.68(-2.57%)
Jan 27, 2010	26.37	26.56	25.88	26.44	497,098	+0.07(+0.26%)
Jan 26, 2010	26.79	26.88	26.36	26.38	321,792	-0.47(-1.77%)
Jan 25, 2010	27.30	27.40	26.45	26.85	528,212	-0.13(-0.47%)
Jan 22, 2010	27.20	27.55	26.91	26.98	667,013	-0.29(-1.07%)
Jan 21, 2010	28.30	28.50	27.21	27.27	575,942	-1.04(-3.66%)
Jan 20, 2010	28.50	28.53	28.05	28.30	344,069	-0.55(-1.91%)
Jan 19, 2010	28.12	28.87	28.07	28.86	625,860	+0.61(+2.16%)
Jan 15, 2010	28.20	28.25	28.25	28.25	459,541	-0.13(-0.44%)
Jan 14, 2010	27.98	28.43	27.93	28.37	325,354	+0.26(+0.93%)
Jan 13, 2010	27.73	28.22	27.63	28.11	409,972	+0.42(+1.50%)
Jan 12, 2010	28.23	28.30	27.58	27.69	418,839	-0.63(-2.22%)
Jan 11, 2010	28.83	28.94	28.13	28.32	445,480	-0.28(-0.98%)
Jan 08, 2010	28.40	28.78	28.34	28.61	445,350	+0.03(+0.10%)
Jan 07, 2010	27.61	29.00	27.43	28.58	1,100,693	+1.00(+3.62%)
Jan 06, 2010	27.79	27.82	27.43	27.58	494,255	-0.21(-0.77%)
Jan 05, 2010	27.69	27.95	27.00	27.79	601,150	+0.22(+0.81%)
Jan 04, 2010	28.39	28.39	27.36	27.57	760,873	-0.43(-1.52%)
Dec 31, 2009	28.13	27.99	27.99	27.99	610,416	-0.15(-0.52%)
Dec 30, 2009	28.65	28.65	27.93	28.14	603,018	-0.68(-2.35%)
Dec 29, 2009	29.27	29.59	28.63	28.82	366,594	-0.51(-1.75%)
Dec 28, 2009	29.98	30.02	29.23	29.33	482,922	-0.56(-1.88%)
Dec 24, 2009	29.31	30.00	29.23	29.89	224,847	+0.68(+2.32%)
Dec 23, 2009	29.11	29.43	29.03	29.22	486,881	+0.10(+0.33%)
Dec 22, 2009	28.86	29.13	28.63	29.12	486,101	+0.13(+0.43%)
Dec 21, 2009	29.36	29.44	28.86	28.99	427,222	-0.25(-0.86%)
Dec 18, 2009	28.61	29.26	28.31	29.24	639,210	+0.80(+2.83%)
Dec 17, 2009	28.30	28.66	28.01	28.44	480,791	+0.17(+0.62%)
Dec 16, 2009	28.37	28.43	28.10	28.27	378,561	+0.18(+0.66%)
Dec 15, 2009	28.34	28.58	27.98	28.08	649,427	-0.57(-2.00%)
Dec 14, 2009	27.80	28.72	27.79	28.65	1,025,241	+1.92(+7.18%)
Dec 11, 2009	26.59	26.79	26.22	26.73	508,414	+0.18(+0.69%)
Dec 10, 2009	27.32	27.42	26.41	26.55	470,145	-0.55(-2.04%)
Dec 09, 2009	27.01	27.18	26.69	27.10	429,715	+0.10(+0.36%)
Dec 08, 2009	26.88	27.12	26.65	27.01	560,783	+0.08(+0.29%)
Dec 07, 2009	27.06	27.54	26.83	26.93	811,718	-0.33(-1.21%)
Dec 04, 2009	26.57	27.29	26.53	27.26	1,269,936	+1.14(+4.38%)
Dec 03, 2009	25.50	26.61	25.46	26.11	1,489,159	+0.62(+2.43%)
Dec 02, 2009	24.54	25.57	24.47	25.49	840,015	+1.02(+4.16%)
Dec 01, 2009	24.23	24.64	24.11	24.48	747,720	+0.35(+1.45%)
Nov 30, 2009	24.29	24.29	23.47	24.13	953,965	+0.01(+0.04%)
Nov 27, 2009	23.98	24.61	23.98	24.12	369,793	-0.63(-2.54%)
Nov 25, 2009	25.14	25.31	24.48	24.75	633,014	-0.40(-1.58%)
Nov 24, 2009	26.03	26.03	25.09	25.15	925,666	-0.76(-2.92%)
Nov 23, 2009	26.33	26.52	25.73	25.90	491,792	-0.10(-0.37%)
Nov 20, 2009	25.89	26.22	25.67	26.00	363,073	-0.16(-0.63%)
Nov 19, 2009	25.58	26.36	25.31	26.16	940,951	+0.51(+2.00%)
Nov 18, 2009	26.61	26.88	25.61	25.65	993,514	-0.92(-3.46%)
Nov 17, 2009	26.69	26.82	26.33	26.57	534,793	-0.04(-0.15%)
Nov 16, 2009	26.07	26.80	25.95	26.61	538,119	+0.82(+3.19%)
Nov 13, 2009	25.69	25.80	25.39	25.79	463,843	+0.24(+0.95%)
Nov 12, 2009	26.33	26.61	25.51	25.54	548,463	-0.74(-2.80%)
Nov 11, 2009	25.87	26.54	25.80	26.28	524,777	+0.61(+2.38%)
Nov 10, 2009	25.74	26.08	25.38	25.67	548,919	-0.29(-1.12%)
Nov 09, 2009	25.62	26.03	25.24	25.96	1,029,192	+0.71(+2.80%)
Nov 06, 2009	24.98	25.32	24.67	25.25	795,035	+0.13(+0.50%)
Nov 05, 2009	24.46	25.15	24.39	25.13	914,373	+0.88(+3.64%)
Nov 04, 2009	23.48	25.01	23.48	24.24	1,333,502	+0.97(+4.16%)
Nov 03, 2009	22.93	23.43	22.73	23.28	1,024,569	-0.10(-0.41%)

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.