Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	30.01	31.35	29.42	29.48	420,653	-0.42(-1.39%)
Jan 28, 2010	30.52	31.29	28.92	29.89	499,617	-1.32(-4.21%)
Jan 27, 2010	30.33	31.34	30.22	31.21	1,137,817	+1.32(+4.43%)
Jan 26, 2010	29.76	30.77	29.34	29.88	664,053	+0.00(+0.00%)
Jan 25, 2010	29.60	30.12	28.98	29.88	398,801	+0.38(+1.29%)
Jan 22, 2010	28.56	29.58	28.56	29.50	920,383	+0.82(+2.87%)
Jan 21, 2010	27.29	28.85	27.11	28.68	477,256	+1.53(+5.63%)
Jan 20, 2010	26.64	27.42	25.82	27.15	325,491	+0.31(+1.17%)
Jan 19, 2010	26.30	26.93	26.30	26.84	157,539	+0.53(+2.03%)
Jan 15, 2010	26.80	26.30	26.30	26.30	237,126	-0.42(-1.56%)
Jan 14, 2010	25.68	26.77	25.68	26.72	249,356	+1.04(+4.03%)
Jan 13, 2010	25.87	25.88	25.34	25.68	142,676	-0.06(-0.23%)
Jan 12, 2010	26.03	26.36	25.54	25.74	105,476	-0.63(-2.38%)
Jan 11, 2010	26.81	26.81	25.80	26.37	242,744	-0.36(-1.33%)
Jan 08, 2010	26.57	27.06	26.29	26.73	151,369	+0.09(+0.35%)
Jan 07, 2010	26.47	26.91	26.31	26.63	317,554	+0.20(+0.77%)
Jan 06, 2010	25.90	26.75	25.85	26.43	347,011	+0.40(+1.53%)
Jan 05, 2010	25.82	27.14	25.35	26.03	422,943	+0.19(+0.72%)
Jan 04, 2010	26.46	26.53	25.66	25.85	180,507	-0.28(-1.07%)
Dec 31, 2009	26.04	26.13	26.13	26.13	206,248	+0.13(+0.49%)
Dec 30, 2009	26.52	26.57	25.62	26.00	217,585	-0.62(-2.33%)
Dec 29, 2009	26.80	27.13	26.53	26.62	194,267	-0.36(-1.35%)
Dec 28, 2009	27.03	27.13	26.57	26.98	216,799	+0.02(+0.06%)
Dec 24, 2009	25.90	27.06	25.73	26.97	125,645	+0.92(+3.55%)
Dec 23, 2009	25.64	26.30	25.53	26.04	312,161	+0.35(+1.35%)
Dec 22, 2009	25.58	25.96	25.13	25.69	164,506	+0.20(+0.77%)
Dec 21, 2009	25.47	25.72	24.77	25.50	316,550	+0.03(+0.10%)
Dec 18, 2009	24.81	25.47	24.39	25.47	485,663	+0.92(+3.73%)
Dec 17, 2009	24.49	24.82	24.40	24.56	169,039	-0.26(-1.06%)
Dec 16, 2009	24.67	24.82	24.28	24.82	289,688	+0.36(+1.46%)
Dec 15, 2009	23.97	24.69	23.69	24.46	340,395	+0.33(+1.37%)
Dec 14, 2009	23.97	24.16	22.99	24.13	293,707	+0.89(+3.83%)
Dec 11, 2009	22.59	23.30	22.08	23.24	272,260	+0.69(+3.05%)
Dec 10, 2009	22.50	22.90	22.42	22.55	134,896	+0.11(+0.49%)
Dec 09, 2009	22.22	22.49	21.80	22.44	214,073	+0.18(+0.80%)
Dec 08, 2009	21.95	22.38	21.70	22.26	277,765	+0.17(+0.77%)
Dec 07, 2009	22.02	22.32	21.70	22.09	227,800	+0.14(+0.62%)
Dec 04, 2009	21.79	22.16	21.37	21.96	263,141	+0.61(+2.86%)
Dec 03, 2009	21.70	22.23	21.31	21.35	268,124	-0.31(-1.41%)
Dec 02, 2009	21.69	22.16	21.42	21.65	305,011	+0.04(+0.20%)
Dec 01, 2009	22.23	22.29	21.42	21.61	252,900	-0.42(-1.93%)
Nov 30, 2009	22.09	22.31	21.21	22.04	423,390	-0.15(-0.69%)
Nov 27, 2009	22.22	22.93	21.86	22.19	131,609	-0.42(-1.88%)
Nov 25, 2009	22.88	22.88	22.37	22.61	194,058	-0.09(-0.41%)
Nov 24, 2009	23.14	23.14	22.32	22.71	390,876	-0.36(-1.54%)
Nov 23, 2009	23.03	23.48	22.93	23.06	225,628	+0.24(+1.04%)
Nov 20, 2009	22.71	23.16	22.71	22.82	204,506	-0.03(-0.11%)
Nov 19, 2009	23.14	23.44	22.82	22.85	287,706	-0.44(-1.89%)
Nov 18, 2009	23.57	23.99	22.93	23.29	281,239	-0.23(-0.97%)
Nov 17, 2009	22.93	23.55	22.61	23.52	304,620	+0.55(+2.40%)
Nov 16, 2009	22.84	23.55	22.69	22.97	354,494	+0.32(+1.42%)
Nov 13, 2009	22.81	22.99	22.34	22.65	290,767	+0.00(+0.00%)
Nov 12, 2009	23.43	23.79	22.59	22.65	266,373	-0.77(-3.30%)
Nov 11, 2009	23.85	24.59	23.20	23.42	206,592	-0.22(-0.93%)
Nov 10, 2009	23.82	24.34	23.16	23.64	249,574	-0.14(-0.57%)
Nov 09, 2009	23.65	23.85	23.50	23.77	247,490	+0.34(+1.45%)
Nov 06, 2009	22.78	23.67	22.78	23.44	245,911	+0.21(+0.91%)
Nov 05, 2009	22.61	23.38	22.19	23.22	374,930	+0.83(+3.71%)
Nov 04, 2009	23.51	23.80	22.38	22.39	452,383	-0.98(-4.18%)
Nov 03, 2009	23.53	23.81	22.91	23.37	712,426	-0.49(-2.06%)

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.