Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	28.00	28.35	27.99	28.08	5,322,264	+0.08(+0.27%)
Jan 28, 2010	28.06	28.35	27.81	28.01	6,340,981	-0.23(-0.83%)
Jan 27, 2010	28.06	28.38	28.04	28.24	5,224,246	-0.03(-0.10%)
Jan 26, 2010	28.28	28.41	28.21	28.27	3,553,700	-0.14(-0.51%)
Jan 25, 2010	28.59	28.61	28.27	28.41	3,061,094	+0.07(+0.24%)
Jan 22, 2010	29.02	29.16	28.30	28.35	5,691,543	-0.67(-2.32%)
Jan 21, 2010	29.23	29.53	28.93	29.02	5,554,588	-0.13(-0.45%)
Jan 20, 2010	29.22	29.40	28.66	29.15	5,173,478	-0.39(-1.33%)
Jan 19, 2010	29.03	29.56	28.92	29.54	3,738,387	+0.44(+1.51%)
Jan 15, 2010	29.41	29.10	29.10	29.10	4,916,226	-0.16(-0.54%)
Jan 14, 2010	29.12	29.45	29.09	29.26	3,063,695	-0.08(-0.28%)
Jan 13, 2010	29.08	29.42	28.96	29.34	3,246,443	+0.21(+0.73%)
Jan 12, 2010	29.17	29.36	28.91	29.13	3,278,759	-0.21(-0.70%)
Jan 11, 2010	29.21	29.34	29.01	29.34	3,119,267	+0.13(+0.45%)
Jan 08, 2010	29.21	29.23	28.95	29.21	2,946,137	-0.04(-0.14%)
Jan 07, 2010	29.01	29.26	28.98	29.25	3,204,742	-0.01(-0.05%)
Jan 06, 2010	29.47	29.53	28.95	29.26	3,967,420	-0.07(-0.23%)
Jan 05, 2010	29.37	29.54	29.17	29.33	4,147,206	-0.16(-0.54%)
Jan 04, 2010	29.98	29.98	29.40	29.49	5,011,395	+0.01(+0.02%)
Dec 31, 2009	29.97	29.48	29.48	29.48	2,825,207	-0.30(-1.02%)
Dec 30, 2009	29.73	29.81	29.56	29.79	2,032,734	+0.03(+0.09%)
Dec 29, 2009	29.76	29.91	29.61	29.76	1,996,199	+0.03(+0.12%)
Dec 28, 2009	29.57	29.76	29.56	29.72	1,630,048	+0.11(+0.37%)
Dec 24, 2009	29.39	29.68	29.30	29.61	892,512	+0.14(+0.49%)
Dec 23, 2009	29.55	29.60	29.36	29.47	1,962,785	-0.08(-0.26%)
Dec 22, 2009	29.51	29.65	29.32	29.54	2,566,787	+0.10(+0.33%)
Dec 21, 2009	29.25	29.54	29.20	29.45	2,992,197	+0.28(+0.97%)
Dec 18, 2009	29.24	29.24	28.90	29.17	6,589,202	+0.06(+0.19%)
Dec 17, 2009	29.17	29.32	28.99	29.11	5,966,037	-0.42(-1.42%)
Dec 16, 2009	29.68	29.76	29.52	29.53	3,884,687	-0.01(-0.02%)
Dec 15, 2009	29.61	29.78	29.47	29.54	3,213,451	-0.14(-0.46%)
Dec 14, 2009	29.70	29.95	29.59	29.68	3,639,214	+0.04(+0.14%)
Dec 11, 2009	29.84	29.95	29.59	29.63	3,462,531	-0.11(-0.37%)
Dec 10, 2009	29.73	29.98	29.63	29.74	3,201,036	+0.08(+0.28%)
Dec 09, 2009	29.39	29.70	29.21	29.66	5,072,415	+0.04(+0.14%)
Dec 08, 2009	30.03	30.21	29.61	29.62	4,780,055	-0.59(-1.96%)
Dec 07, 2009	30.15	30.34	29.98	30.21	4,405,807	+0.13(+0.43%)
Dec 04, 2009	30.11	30.46	29.87	30.08	9,840,580	+0.34(+1.16%)
Dec 03, 2009	30.02	30.25	29.72	29.74	5,859,105	-0.42(-1.39%)
Dec 02, 2009	30.15	30.64	30.07	30.16	6,966,965	-0.03(-0.09%)
Dec 01, 2009	30.15	30.39	30.06	30.18	5,766,123	+0.27(+0.90%)
Nov 30, 2009	30.06	30.07	29.65	29.92	4,576,677	-0.06(-0.18%)
Nov 27, 2009	29.70	30.21	29.41	29.97	2,705,651	-0.32(-1.07%)
Nov 25, 2009	30.38	30.46	30.16	30.29	3,838,235	+0.01(+0.02%)
Nov 24, 2009	30.37	30.51	30.15	30.29	3,983,954	-0.17(-0.57%)
Nov 23, 2009	30.09	30.55	30.07	30.46	4,432,875	+0.54(+1.82%)
Nov 20, 2009	29.68	30.05	29.68	29.92	3,470,528	+0.01(+0.02%)
Nov 19, 2009	29.96	30.09	29.55	29.91	5,354,450	-0.25(-0.84%)
Nov 18, 2009	30.18	30.30	29.98	30.16	5,031,226	-0.14(-0.45%)
Nov 17, 2009	30.33	30.33	30.07	30.30	3,727,323	+0.05(+0.16%)
Nov 16, 2009	29.98	30.29	29.94	30.25	5,163,879	+0.30(+0.99%)
Nov 13, 2009	29.94	29.98	29.74	29.96	4,649,312	+0.13(+0.44%)
Nov 12, 2009	29.87	30.14	29.74	29.83	5,516,367	-0.05(-0.16%)
Nov 11, 2009	29.76	30.05	29.61	29.87	4,350,831	+0.18(+0.60%)
Nov 10, 2009	29.34	29.77	29.32	29.70	4,202,458	+0.12(+0.42%)
Nov 09, 2009	29.13	29.57	29.08	29.57	4,705,402	+0.43(+1.49%)
Nov 06, 2009	28.71	29.14	28.59	29.14	4,144,677	+0.06(+0.19%)
Nov 05, 2009	28.29	29.08	28.19	29.08	4,863,128	+0.99(+3.53%)
Nov 04, 2009	28.23	28.41	27.81	28.09	4,928,229	+0.10(+0.37%)
Nov 03, 2009	27.77	28.00	27.54	27.99	6,743,185	+0.14(+0.52%)

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.