Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	28.16	28.52	28.15	28.25	5,291,760	+0.08(+0.27%)
Jan 28, 2010	28.23	28.52	27.97	28.17	6,304,638	-0.24(-0.83%)
Jan 27, 2010	28.23	28.54	28.20	28.41	5,194,303	-0.03(-0.10%)
Jan 26, 2010	28.45	28.58	28.37	28.43	3,533,332	-0.15(-0.51%)
Jan 25, 2010	28.76	28.78	28.43	28.58	3,043,550	+0.07(+0.24%)
Jan 22, 2010	29.19	29.33	28.46	28.51	5,658,923	-0.68(-2.32%)
Jan 21, 2010	29.40	29.70	29.10	29.19	5,522,753	-0.13(-0.45%)
Jan 20, 2010	29.39	29.57	28.83	29.32	5,143,827	-0.39(-1.33%)
Jan 19, 2010	29.20	29.73	29.08	29.71	3,716,961	+0.44(+1.51%)
Jan 15, 2010	29.58	29.27	29.27	29.27	4,888,050	-0.16(-0.54%)
Jan 14, 2010	29.29	29.62	29.26	29.43	3,046,136	-0.08(-0.28%)
Jan 13, 2010	29.24	29.59	29.13	29.51	3,227,837	+0.21(+0.73%)
Jan 12, 2010	29.33	29.53	29.08	29.30	3,259,968	-0.21(-0.70%)
Jan 11, 2010	29.38	29.51	29.17	29.51	3,101,389	+0.13(+0.45%)
Jan 08, 2010	29.38	29.40	29.11	29.38	2,929,251	-0.04(-0.14%)
Jan 07, 2010	29.17	29.43	29.15	29.42	3,186,375	-0.01(-0.05%)
Jan 06, 2010	29.64	29.70	29.12	29.43	3,944,682	-0.07(-0.23%)
Jan 05, 2010	29.53	29.71	29.34	29.50	4,123,436	-0.16(-0.54%)
Jan 04, 2010	30.15	30.15	29.57	29.66	4,982,673	+0.01(+0.02%)
Dec 31, 2009	30.14	29.65	29.65	29.65	2,809,015	-0.30(-1.02%)
Dec 30, 2009	29.90	29.98	29.73	29.96	2,021,084	+0.03(+0.09%)
Dec 29, 2009	29.94	30.08	29.78	29.93	1,984,758	+0.03(+0.12%)
Dec 28, 2009	29.74	29.93	29.73	29.89	1,620,705	+0.11(+0.37%)
Dec 24, 2009	29.56	29.85	29.47	29.78	887,397	+0.15(+0.49%)
Dec 23, 2009	29.72	29.77	29.53	29.64	1,951,536	-0.08(-0.26%)
Dec 22, 2009	29.68	29.82	29.49	29.71	2,552,076	+0.10(+0.33%)
Dec 21, 2009	29.42	29.71	29.37	29.62	2,975,047	+0.28(+0.97%)
Dec 18, 2009	29.41	29.41	29.06	29.33	6,551,437	+0.06(+0.19%)
Dec 17, 2009	29.34	29.49	29.15	29.28	5,931,843	-0.42(-1.42%)
Dec 16, 2009	29.85	29.94	29.69	29.70	3,862,423	-0.01(-0.02%)
Dec 15, 2009	29.78	29.95	29.64	29.71	3,195,033	-0.14(-0.46%)
Dec 14, 2009	29.87	30.12	29.76	29.85	3,618,357	+0.04(+0.14%)
Dec 11, 2009	30.01	30.12	29.76	29.80	3,442,686	-0.11(-0.37%)
Dec 10, 2009	29.90	30.16	29.80	29.92	3,182,689	+0.08(+0.28%)
Dec 09, 2009	29.56	29.87	29.38	29.83	5,043,343	+0.04(+0.14%)
Dec 08, 2009	30.20	30.38	29.78	29.79	4,752,659	-0.60(-1.96%)
Dec 07, 2009	30.32	30.52	30.15	30.39	4,380,556	+0.13(+0.43%)
Dec 04, 2009	30.28	30.64	30.04	30.25	9,784,180	+0.35(+1.16%)
Dec 03, 2009	30.19	30.43	29.89	29.91	5,825,525	-0.42(-1.39%)
Dec 02, 2009	30.32	30.82	30.25	30.33	6,927,035	-0.03(-0.09%)
Dec 01, 2009	30.32	30.57	30.23	30.36	5,733,075	+0.27(+0.90%)
Nov 30, 2009	30.23	30.25	29.83	30.09	4,550,447	-0.06(-0.18%)
Nov 27, 2009	29.87	30.38	29.58	30.14	2,690,144	-0.33(-1.07%)
Nov 25, 2009	30.56	30.63	30.33	30.47	3,816,237	+0.01(+0.02%)
Nov 24, 2009	30.55	30.68	30.32	30.46	3,961,121	-0.17(-0.57%)
Nov 23, 2009	30.26	30.73	30.24	30.64	4,407,469	+0.55(+1.82%)
Nov 20, 2009	29.85	30.22	29.85	30.09	3,450,637	+0.01(+0.02%)
Nov 19, 2009	30.14	30.26	29.72	30.08	5,323,762	-0.26(-0.84%)
Nov 18, 2009	30.36	30.48	30.16	30.34	5,002,390	-0.14(-0.45%)
Nov 17, 2009	30.50	30.50	30.24	30.48	3,705,960	+0.05(+0.16%)
Nov 16, 2009	30.15	30.47	30.12	30.43	5,134,283	+0.30(+0.99%)
Nov 13, 2009	30.11	30.16	29.91	30.13	4,622,665	+0.13(+0.44%)
Nov 12, 2009	30.05	30.32	29.92	30.00	5,484,750	-0.05(-0.16%)
Nov 11, 2009	29.94	30.22	29.78	30.05	4,325,894	+0.18(+0.60%)
Nov 10, 2009	29.51	29.94	29.49	29.87	4,178,372	+0.12(+0.42%)
Nov 09, 2009	29.30	29.74	29.24	29.74	4,678,434	+0.44(+1.49%)
Nov 06, 2009	28.88	29.31	28.75	29.31	4,120,922	+0.06(+0.19%)
Nov 05, 2009	28.45	29.25	28.35	29.25	4,835,256	+1.00(+3.53%)
Nov 04, 2009	28.39	28.58	27.97	28.25	4,899,984	+0.10(+0.37%)
Nov 03, 2009	27.93	28.16	27.70	28.15	6,704,537	+0.15(+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.