Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	26.37	26.50	25.81	25.92	16,554,705	-1.02(-3.79%)
Jan 28, 2010	26.98	27.01	26.91	26.94	10,982,292	+0.12(+0.46%)
Jan 27, 2010	26.74	26.87	26.53	26.82	13,044,656	-0.20(-0.74%)
Jan 26, 2010	26.77	27.22	26.70	27.02	12,306,622	-0.03(-0.10%)
Jan 25, 2010	27.05	27.16	26.89	27.05	8,744,022	+0.31(+1.18%)
Jan 22, 2010	27.15	27.30	26.68	26.73	15,798,263	-0.79(-2.85%)
Jan 21, 2010	28.15	28.23	27.31	27.52	15,553,457	-0.69(-2.44%)
Jan 20, 2010	28.34	28.38	28.00	28.20	11,714,002	-0.58(-2.02%)
Jan 19, 2010	28.53	28.81	28.53	28.79	10,638,983	+0.31(+1.10%)
Jan 15, 2010	28.46	28.47	28.47	28.47	7,786,470	-0.04(-0.15%)
Jan 14, 2010	28.28	28.52	28.25	28.51	7,210,540	-0.03(-0.11%)
Jan 13, 2010	28.32	28.63	28.18	28.55	12,315,256	+0.14(+0.49%)
Jan 12, 2010	28.11	28.50	28.08	28.41	13,263,425	-0.18(-0.63%)
Jan 11, 2010	28.43	28.62	28.38	28.59	17,810,832	+0.87(+3.15%)
Jan 08, 2010	27.62	27.74	27.56	27.71	8,196,540	+0.06(+0.23%)
Jan 07, 2010	27.68	27.71	27.57	27.65	9,593,228	-0.01(-0.03%)
Jan 06, 2010	27.49	27.68	27.41	27.66	13,482,633	+0.14(+0.52%)
Jan 05, 2010	27.55	27.67	27.40	27.52	8,849,256	+0.19(+0.71%)
Jan 04, 2010	27.39	27.46	27.29	27.32	8,564,488	+0.55(+2.04%)
Dec 31, 2009	27.02	26.78	26.78	26.78	3,285,441	-0.09(-0.33%)
Dec 30, 2009	26.67	26.94	26.65	26.87	4,267,025	+0.05(+0.19%)
Dec 29, 2009	27.06	27.11	26.73	26.81	5,969,653	-0.27(-0.99%)
Dec 28, 2009	27.01	27.09	26.96	27.08	4,915,857	+0.18(+0.67%)
Dec 24, 2009	26.85	27.01	26.83	26.90	3,092,235	+0.15(+0.57%)
Dec 23, 2009	26.79	26.84	26.65	26.75	6,927,103	+0.20(+0.75%)
Dec 22, 2009	26.73	26.73	26.50	26.55	6,903,073	+0.15(+0.56%)
Dec 21, 2009	26.47	26.61	26.36	26.40	7,733,104	+0.45(+1.74%)
Dec 18, 2009	26.11	26.15	25.76	25.95	11,568,855	+0.13(+0.50%)
Dec 17, 2009	25.99	26.03	25.77	25.82	10,025,481	-0.54(-2.03%)
Dec 16, 2009	26.11	26.51	26.11	26.36	9,326,922	+0.29(+1.11%)
Dec 15, 2009	25.91	26.28	25.90	26.07	10,394,467	-0.16(-0.60%)
Dec 14, 2009	26.36	26.40	26.21	26.22	6,898,672	+0.15(+0.57%)
Dec 11, 2009	26.14	26.19	25.96	26.08	7,152,542	+0.03(+0.11%)
Dec 10, 2009	26.10	26.16	25.87	26.05	11,224,522	-0.14(-0.55%)
Dec 09, 2009	26.03	26.19	25.81	26.19	14,152,754	-0.16(-0.60%)
Dec 08, 2009	26.50	26.56	26.25	26.35	11,800,949	-0.52(-1.94%)
Dec 07, 2009	26.63	27.12	26.61	26.87	9,230,253	+0.14(+0.54%)
Dec 04, 2009	27.12	27.17	26.56	26.73	9,446,898	+0.11(+0.42%)
Dec 03, 2009	26.87	27.01	26.62	26.62	11,625,592	-0.47(-1.74%)
Dec 02, 2009	27.04	27.25	26.96	27.09	8,552,232	+0.03(+0.10%)
Dec 01, 2009	26.94	27.16	26.89	27.06	8,483,512	+0.65(+2.45%)
Nov 30, 2009	26.34	26.60	26.20	26.41	12,521,732	-0.43(-1.60%)
Nov 27, 2009	26.20	26.97	26.14	26.84	8,217,167	-0.51(-1.87%)
Nov 25, 2009	27.18	27.39	27.09	27.35	6,088,460	+0.23(+0.85%)
Nov 24, 2009	27.18	27.23	26.84	27.12	7,209,342	+0.04(+0.14%)
Nov 23, 2009	27.14	27.29	27.00	27.09	13,265,668	+0.37(+1.40%)
Nov 20, 2009	26.50	26.73	26.48	26.71	7,226,722	-0.37(-1.36%)
Nov 19, 2009	27.11	27.12	26.68	27.08	8,352,146	-0.28(-1.03%)
Nov 18, 2009	27.53	27.54	27.24	27.36	6,146,371	-0.12(-0.44%)
Nov 17, 2009	27.37	27.52	27.26	27.48	8,184,436	+0.11(+0.40%)
Nov 16, 2009	27.28	27.56	27.23	27.37	9,921,399	+0.42(+1.56%)
Nov 13, 2009	26.75	26.98	26.58	26.95	8,121,656	+0.50(+1.89%)
Nov 12, 2009	26.76	26.85	26.40	26.45	9,481,248	-0.49(-1.82%)
Nov 11, 2009	27.14	27.24	26.80	26.94	10,451,612	-0.37(-1.35%)
Nov 10, 2009	27.13	27.36	27.07	27.31	11,256,350	+0.02(+0.07%)
Nov 09, 2009	27.18	27.33	27.15	27.29	13,259,691	+0.68(+2.57%)
Nov 06, 2009	26.20	26.61	26.17	26.61	9,035,259	+0.05(+0.21%)
Nov 05, 2009	26.51	26.83	26.45	26.56	10,293,926	+0.33(+1.27%)
Nov 04, 2009	26.29	26.50	26.17	26.22	11,005,806	+0.01(+0.05%)
Nov 03, 2009	25.67	26.33	25.61	26.21	12,502,429	+0.13(+0.49%)

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.