Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	29.27	29.94	28.96	29.25	749,802	-0.10(-0.34%)
Jan 28, 2010	30.04	30.05	29.17	29.35	450,521	-0.33(-1.11%)
Jan 27, 2010	29.68	29.94	29.33	29.68	406,950	-0.20(-0.67%)
Jan 26, 2010	29.58	30.19	29.24	29.88	383,629	-0.11(-0.37%)
Jan 25, 2010	30.03	30.38	29.66	29.99	403,088	+0.07(+0.23%)
Jan 22, 2010	30.40	30.67	29.83	29.92	396,788	-0.80(-2.60%)
Jan 21, 2010	31.15	31.22	30.42	30.72	356,237	-0.47(-1.51%)
Jan 20, 2010	31.28	31.44	30.97	31.19	235,375	-0.72(-2.26%)
Jan 19, 2010	31.78	32.13	31.78	31.91	258,410	+0.23(+0.73%)
Jan 15, 2010	32.03	31.68	31.68	31.68	267,000	-0.44(-1.37%)
Jan 14, 2010	31.93	32.26	31.81	32.12	240,824	+0.21(+0.66%)
Jan 13, 2010	31.25	32.01	31.17	31.91	226,590	+0.65(+2.08%)
Jan 12, 2010	31.38	31.87	31.05	31.26	297,204	-0.55(-1.73%)
Jan 11, 2010	32.15	32.15	31.45	31.81	224,459	-0.16(-0.50%)
Jan 08, 2010	31.43	32.00	31.39	31.97	331,735	+0.54(+1.72%)
Jan 07, 2010	31.55	31.69	31.04	31.43	241,221	-0.09(-0.29%)
Jan 06, 2010	31.06	31.89	31.06	31.52	306,843	+0.33(+1.06%)
Jan 05, 2010	30.20	31.29	30.20	31.19	472,941	+1.12(+3.72%)
Jan 04, 2010	29.16	30.13	29.16	30.07	497,874	+1.35(+4.70%)
Dec 31, 2009	28.74	28.72	28.72	28.72	183,100	+0.17(+0.60%)
Dec 30, 2009	28.85	29.07	28.45	28.55	310,054	-0.61(-2.09%)
Dec 29, 2009	29.34	29.50	29.11	29.16	199,626	+0.23(+0.80%)
Dec 28, 2009	29.19	29.27	28.72	28.93	145,946	-0.22(-0.75%)
Dec 24, 2009	29.08	29.41	29.02	29.15	94,020	-0.02(-0.07%)
Dec 23, 2009	29.12	29.34	28.98	29.17	297,194	+0.35(+1.21%)
Dec 22, 2009	28.42	29.04	28.38	28.82	298,597	+0.33(+1.16%)
Dec 21, 2009	28.42	28.81	28.31	28.49	386,890	+0.17(+0.60%)
Dec 18, 2009	27.61	28.38	27.24	28.32	592,723	+0.82(+2.98%)
Dec 17, 2009	27.80	27.80	27.25	27.50	391,601	-0.69(-2.45%)
Dec 16, 2009	27.99	28.42	27.98	28.19	372,170	+0.26(+0.93%)
Dec 15, 2009	27.59	28.02	27.58	27.93	548,947	+0.35(+1.27%)
Dec 14, 2009	27.50	27.64	27.34	27.58	662,260	+0.75(+2.80%)
Dec 11, 2009	26.98	27.24	26.63	26.83	1,457,604	-0.26(-0.96%)
Dec 10, 2009	26.76	27.37	26.75	27.09	670,652	+0.41(+1.54%)
Dec 09, 2009	26.55	26.78	26.01	26.68	394,849	-0.02(-0.07%)
Dec 08, 2009	27.13	27.13	26.62	26.70	289,661	-0.57(-2.09%)
Dec 07, 2009	27.22	27.76	26.94	27.27	307,923	+0.04(+0.15%)
Dec 04, 2009	27.31	27.73	26.98	27.23	432,870	+0.29(+1.08%)
Dec 03, 2009	27.75	27.80	26.87	26.94	567,226	-0.71(-2.57%)
Dec 02, 2009	28.22	28.22	27.57	27.65	866,444	-0.44(-1.57%)
Dec 01, 2009	27.93	28.24	27.84	28.09	814,415	+0.34(+1.23%)
Nov 30, 2009	27.57	27.83	27.44	27.75	577,529	+0.47(+1.72%)
Nov 27, 2009	26.82	27.53	26.76	27.28	277,634	-0.76(-2.71%)
Nov 25, 2009	27.76	28.13	27.76	28.04	292,346	+0.36(+1.30%)
Nov 24, 2009	27.66	27.81	27.32	27.68	463,207	-0.04(-0.14%)
Nov 23, 2009	27.35	27.72	27.28	27.72	512,097	+0.47(+1.72%)
Nov 20, 2009	26.86	27.26	26.59	27.25	578,078	+0.12(+0.44%)
Nov 19, 2009	26.70	27.20	25.41	27.13	1,236,184	-0.05(-0.18%)
Nov 18, 2009	26.90	27.31	26.72	27.18	425,107	+0.32(+1.19%)
Nov 17, 2009	26.91	26.91	26.39	26.86	397,262	-0.13(-0.48%)
Nov 16, 2009	26.98	26.99	26.36	26.99	555,802	+0.37(+1.39%)
Nov 13, 2009	26.65	26.77	26.45	26.62	403,666	+0.01(+0.04%)
Nov 12, 2009	26.94	27.06	26.47	26.61	552,362	-0.48(-1.77%)
Nov 11, 2009	27.64	27.69	26.96	27.09	509,862	-0.21(-0.77%)
Nov 10, 2009	27.57	27.90	27.17	27.30	506,306	-0.27(-0.98%)
Nov 09, 2009	27.08	27.79	27.08	27.57	386,984	+0.89(+3.34%)
Nov 06, 2009	26.18	26.72	26.07	26.68	580,760	+0.23(+0.87%)
Nov 05, 2009	27.52	27.81	26.08	26.45	1,174,254	-1.73(-6.14%)
Nov 04, 2009	28.61	28.80	28.15	28.18	992,429	-0.01(-0.04%)
Nov 03, 2009	26.97	28.26	26.77	28.19	852,498	+1.02(+3.75%)

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.

bottom clear

About Us