Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	28.15	28.36	27.64	27.64	176,825	-0.41(-1.45%)
Jan 28, 2010	28.36	28.36	28.04	28.04	168,005	-0.17(-0.61%)
Jan 27, 2010	27.75	28.29	27.74	28.22	225,865	+0.32(+1.13%)
Jan 26, 2010	28.43	28.43	27.85	27.90	181,866	-0.57(-2.00%)
Jan 25, 2010	28.58	28.68	28.31	28.47	176,375	+0.08(+0.29%)
Jan 22, 2010	28.78	29.11	28.27	28.39	136,014	-0.51(-1.75%)
Jan 21, 2010	29.73	29.82	28.49	28.89	150,021	-0.71(-2.38%)
Jan 20, 2010	29.72	29.72	29.28	29.60	160,285	-0.41(-1.36%)
Jan 19, 2010	29.46	30.09	29.37	30.01	161,309	+0.52(+1.78%)
Jan 15, 2010	30.41	29.48	29.48	29.48	288,707	-0.84(-2.77%)
Jan 14, 2010	29.99	30.46	29.93	30.32	78,560	+0.16(+0.54%)
Jan 13, 2010	29.76	30.18	29.76	30.16	105,109	+0.43(+1.46%)
Jan 12, 2010	29.92	30.15	29.62	29.73	93,893	-0.52(-1.73%)
Jan 11, 2010	30.02	30.36	29.89	30.25	133,851	+0.36(+1.21%)
Jan 08, 2010	29.96	30.19	29.71	29.89	200,206	-0.21(-0.69%)
Jan 07, 2010	30.10	30.50	29.88	30.10	164,677	+0.09(+0.30%)
Jan 06, 2010	29.21	30.09	29.05	30.01	343,286	+0.80(+2.72%)
Jan 05, 2010	28.92	29.27	28.82	29.21	237,828	+0.28(+0.97%)
Jan 04, 2010	28.62	28.94	28.40	28.93	282,240	+0.61(+2.14%)
Dec 31, 2009	28.70	28.32	28.32	28.32	180,235	-0.31(-1.07%)
Dec 30, 2009	28.23	28.70	28.23	28.63	245,722	+0.34(+1.21%)
Dec 29, 2009	27.81	28.45	27.81	28.29	125,380	+0.52(+1.86%)
Dec 28, 2009	28.02	28.04	27.58	27.77	145,553	-0.19(-0.68%)
Dec 24, 2009	27.80	28.01	27.75	27.96	29,676	+0.20(+0.72%)
Dec 23, 2009	27.75	27.85	27.57	27.76	152,557	+0.20(+0.72%)
Dec 22, 2009	27.72	27.85	27.50	27.57	242,419	-0.20(-0.72%)
Dec 21, 2009	27.36	27.98	27.24	27.76	249,909	+0.50(+1.82%)
Dec 18, 2009	27.44	27.44	27.01	27.27	808,859	+0.09(+0.33%)
Dec 17, 2009	27.42	27.69	27.05	27.18	203,803	-0.66(-2.37%)
Dec 16, 2009	27.77	27.98	27.32	27.84	212,858	+0.27(+0.98%)
Dec 15, 2009	27.41	27.83	27.38	27.57	194,359	+0.01(+0.03%)
Dec 14, 2009	27.38	27.56	27.26	27.56	140,017	+0.33(+1.20%)
Dec 11, 2009	26.82	27.30	26.82	27.23	154,576	+0.48(+1.79%)
Dec 10, 2009	27.11	27.28	26.66	26.75	212,828	-0.33(-1.20%)
Dec 09, 2009	27.07	27.17	26.62	27.08	204,217	+0.05(+0.20%)
Dec 08, 2009	26.85	27.20	26.55	27.02	162,023	-0.11(-0.40%)
Dec 07, 2009	26.97	27.36	26.91	27.13	266,961	+0.07(+0.27%)
Dec 04, 2009	26.83	27.36	26.75	27.06	348,203	+0.73(+2.78%)
Dec 03, 2009	26.56	26.92	26.24	26.33	227,403	-0.21(-0.78%)
Dec 02, 2009	25.96	26.54	25.96	26.53	166,619	+0.55(+2.12%)
Dec 01, 2009	26.06	26.35	25.78	25.98	184,450	+0.24(+0.95%)
Nov 30, 2009	26.28	26.28	25.30	25.74	340,426	-0.55(-2.10%)
Nov 27, 2009	25.97	26.56	25.82	26.29	112,014	-0.50(-1.86%)
Nov 25, 2009	27.02	27.13	26.77	26.79	140,151	-0.17(-0.64%)
Nov 24, 2009	27.13	27.17	26.65	26.96	96,512	-0.07(-0.27%)
Nov 23, 2009	26.85	27.19	26.77	27.03	287,376	+0.55(+2.08%)
Nov 20, 2009	26.40	26.66	26.30	26.48	247,227	-0.16(-0.61%)
Nov 19, 2009	27.41	27.42	26.55	26.64	191,250	-0.93(-3.38%)
Nov 18, 2009	27.94	27.94	27.32	27.57	124,482	-0.37(-1.33%)
Nov 17, 2009	27.93	28.14	27.85	27.95	91,222	-0.19(-0.67%)
Nov 16, 2009	27.58	28.37	27.29	28.14	305,886	+0.87(+3.18%)
Nov 13, 2009	26.85	27.44	26.54	27.27	207,011	+0.53(+2.00%)
Nov 12, 2009	27.31	27.69	26.66	26.73	246,717	-0.71(-2.57%)
Nov 11, 2009	27.43	27.75	27.28	27.44	204,807	+0.21(+0.76%)
Nov 10, 2009	27.55	27.78	27.06	27.23	278,841	-0.50(-1.79%)
Nov 09, 2009	27.63	27.74	27.37	27.73	344,218	+0.35(+1.29%)
Nov 06, 2009	27.28	27.92	27.20	27.38	181,379	-0.15(-0.56%)
Nov 05, 2009	27.12	27.59	27.11	27.53	357,144	+0.72(+2.70%)
Nov 04, 2009	27.26	27.63	26.75	26.81	301,818	-0.33(-1.20%)
Nov 03, 2009	26.84	27.33	26.59	27.13	326,990	+0.17(+0.64%)

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.