Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	27.59	28.01	27.34	27.40	7,061,437	-0.09(-0.31%)
Jan 28, 2010	27.85	27.90	27.19	27.49	5,759,813	-0.26(-0.93%)
Jan 27, 2010	27.81	27.88	27.34	27.75	8,604,742	-0.07(-0.26%)
Jan 26, 2010	27.94	28.21	27.75	27.82	5,803,722	-0.22(-0.80%)
Jan 25, 2010	28.18	28.28	27.93	28.04	4,748,136	+0.28(+1.02%)
Jan 22, 2010	28.40	28.64	27.75	27.76	7,360,001	-0.68(-2.39%)
Jan 21, 2010	29.11	29.22	28.39	28.44	7,406,981	-0.75(-2.55%)
Jan 20, 2010	29.28	29.32	28.84	29.18	4,889,317	-0.32(-1.10%)
Jan 19, 2010	29.20	29.51	29.09	29.51	5,352,723	+0.27(+0.93%)
Jan 15, 2010	29.55	29.24	29.24	29.24	6,858,733	-0.41(-1.38%)
Jan 14, 2010	29.37	29.69	29.16	29.65	8,131,268	+0.28(+0.94%)
Jan 13, 2010	29.45	29.48	29.26	29.37	5,402,493	+0.02(+0.07%)
Jan 12, 2010	29.32	29.53	29.14	29.35	6,574,251	-0.16(-0.54%)
Jan 11, 2010	29.18	29.61	29.03	29.51	5,088,477	+0.44(+1.52%)
Jan 08, 2010	28.85	29.09	28.64	29.07	5,271,313	+0.16(+0.57%)
Jan 07, 2010	28.76	28.92	28.56	28.90	4,677,534	+0.00(+0.00%)
Jan 06, 2010	28.53	28.91	28.47	28.90	6,540,427	+0.26(+0.90%)
Jan 05, 2010	28.62	28.65	28.41	28.64	4,104,219	+0.05(+0.16%)
Jan 04, 2010	28.47	28.63	28.19	28.60	5,731,433	+0.49(+1.76%)
Dec 31, 2009	28.50	28.10	28.10	28.10	2,997,341	-0.49(-1.71%)
Dec 30, 2009	28.54	28.70	28.37	28.59	3,020,246	-0.02(-0.07%)
Dec 29, 2009	28.64	28.83	28.50	28.61	3,545,247	+0.01(+0.02%)
Dec 28, 2009	28.73	28.83	28.48	28.60	2,811,116	+0.00(+0.00%)
Dec 24, 2009	28.43	28.78	28.40	28.60	2,501,275	+0.30(+1.05%)
Dec 23, 2009	28.23	28.40	28.04	28.31	3,132,752	+0.19(+0.68%)
Dec 22, 2009	28.00	28.43	28.00	28.12	3,985,436	+0.15(+0.52%)
Dec 21, 2009	27.59	28.02	27.59	27.97	5,855,667	+0.41(+1.48%)
Dec 18, 2009	27.46	27.62	27.11	27.56	9,592,342	+0.18(+0.67%)
Dec 17, 2009	27.34	27.54	27.15	27.38	6,293,365	-0.44(-1.59%)
Dec 16, 2009	27.88	27.97	27.34	27.82	6,035,069	-0.03(-0.09%)
Dec 15, 2009	27.94	27.94	27.71	27.85	4,346,335	-0.13(-0.47%)
Dec 14, 2009	28.03	28.04	27.92	27.98	4,306,066	+0.27(+0.98%)
Dec 11, 2009	27.58	27.84	27.50	27.71	5,787,281	+0.19(+0.70%)
Dec 10, 2009	27.49	27.68	27.38	27.52	4,778,314	+0.25(+0.92%)
Dec 09, 2009	26.91	27.28	26.73	27.26	7,635,889	+0.33(+1.22%)
Dec 08, 2009	27.63	27.63	26.87	26.93	7,931,632	-0.77(-2.76%)
Dec 07, 2009	27.70	28.06	27.67	27.70	5,692,454	-0.10(-0.36%)
Dec 04, 2009	27.65	28.00	27.26	27.80	5,930,610	+0.44(+1.62%)
Dec 03, 2009	27.64	28.01	27.34	27.36	4,635,805	-0.34(-1.22%)
Dec 02, 2009	27.73	27.99	27.44	27.69	6,085,795	-0.14(-0.50%)
Dec 01, 2009	27.65	27.99	27.50	27.83	4,873,449	+0.51(+1.88%)
Nov 30, 2009	27.30	27.50	27.10	27.32	5,849,906	-0.06(-0.22%)
Nov 27, 2009	27.26	27.57	26.91	27.38	2,401,488	-0.54(-1.94%)
Nov 25, 2009	27.86	27.97	27.63	27.92	3,786,074	+0.05(+0.17%)
Nov 24, 2009	27.90	28.09	27.61	27.87	4,500,639	-0.03(-0.12%)
Nov 23, 2009	27.86	28.24	27.77	27.90	4,194,646	+0.41(+1.49%)
Nov 20, 2009	27.54	27.59	27.05	27.50	6,469,641	-0.12(-0.43%)
Nov 19, 2009	27.97	28.10	27.42	27.61	5,756,481	-0.60(-2.13%)
Nov 18, 2009	28.14	28.25	27.85	28.21	6,184,601	+0.11(+0.38%)
Nov 17, 2009	27.99	28.14	27.59	28.11	4,956,675	+0.14(+0.50%)
Nov 16, 2009	27.60	28.32	27.44	27.97	7,943,263	+0.42(+1.51%)
Nov 13, 2009	27.31	27.67	27.21	27.55	4,594,835	+0.29(+1.06%)
Nov 12, 2009	27.23	27.59	27.16	27.26	6,457,736	-0.01(-0.05%)
Nov 11, 2009	27.51	27.67	27.18	27.28	4,734,299	-0.05(-0.17%)
Nov 10, 2009	27.43	27.60	27.19	27.32	5,329,389	-0.07(-0.25%)
Nov 09, 2009	27.28	27.45	27.14	27.39	6,223,939	+0.41(+1.53%)
Nov 06, 2009	26.85	27.15	26.66	26.98	5,279,645	+0.36(+1.35%)
Nov 05, 2009	26.14	26.99	26.14	26.62	7,759,400	+0.62(+2.39%)
Nov 04, 2009	25.72	26.50	25.62	26.00	9,745,342	+0.50(+1.95%)
Nov 03, 2009	25.04	25.82	24.93	25.50	10,521,213	+0.54(+2.15%)

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.