Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	29.21	29.24	27.69	27.85	5,542,024	-1.26(-4.33%)
Jan 28, 2010	29.99	30.07	29.11	29.11	2,785,884	-0.68(-2.30%)
Jan 27, 2010	29.24	29.81	29.05	29.80	2,735,351	+0.59(+2.02%)
Jan 26, 2010	29.27	29.78	29.05	29.21	2,740,847	-0.24(-0.82%)
Jan 25, 2010	29.34	29.83	29.19	29.45	2,115,897	+0.49(+1.69%)
Jan 22, 2010	29.63	29.80	28.89	28.96	4,073,560	-0.72(-2.43%)
Jan 21, 2010	30.50	30.70	29.38	29.68	3,592,267	-0.84(-2.74%)
Jan 20, 2010	30.41	30.55	30.10	30.52	2,362,996	-0.12(-0.38%)
Jan 19, 2010	30.22	30.74	30.07	30.64	2,864,608	+0.32(+1.06%)
Jan 15, 2010	30.45	30.31	30.31	30.31	2,770,032	-0.29(-0.95%)
Jan 14, 2010	30.58	30.73	30.29	30.61	2,331,705	-0.14(-0.45%)
Jan 13, 2010	30.53	30.80	30.17	30.74	4,045,577	+0.37(+1.22%)
Jan 12, 2010	30.64	30.90	30.10	30.37	3,722,576	-0.50(-1.60%)
Jan 11, 2010	30.58	31.31	30.53	30.87	4,819,851	+0.39(+1.29%)
Jan 08, 2010	30.14	30.52	30.11	30.47	2,009,296	+0.11(+0.36%)
Jan 07, 2010	30.08	30.55	29.94	30.37	4,108,929	+0.23(+0.75%)
Jan 06, 2010	30.13	30.26	29.76	30.14	4,908,403	+0.42(+1.40%)
Jan 05, 2010	28.97	29.72	28.94	29.72	3,819,765	+0.68(+2.33%)
Jan 04, 2010	28.48	29.11	28.35	29.05	3,073,570	+0.77(+2.73%)
Dec 31, 2009	28.49	28.28	28.28	28.28	1,642,990	-0.17(-0.61%)
Dec 30, 2009	28.31	28.47	28.30	28.45	1,445,964	-0.06(-0.20%)
Dec 29, 2009	28.91	28.91	28.49	28.51	1,292,528	-0.25(-0.86%)
Dec 28, 2009	28.79	28.88	28.55	28.76	1,141,718	-0.03(-0.10%)
Dec 24, 2009	28.65	28.82	28.54	28.79	568,895	+0.22(+0.76%)
Dec 23, 2009	28.32	28.66	28.18	28.57	1,774,713	+0.26(+0.93%)
Dec 22, 2009	27.98	28.37	27.96	28.30	1,525,881	+0.27(+0.96%)
Dec 21, 2009	27.76	28.22	27.71	28.03	3,671,042	+0.36(+1.32%)
Dec 18, 2009	27.78	27.95	27.50	27.67	4,548,826	+0.13(+0.48%)
Dec 17, 2009	27.48	27.93	27.46	27.54	2,560,058	-0.80(-2.83%)
Dec 16, 2009	28.03	28.44	27.66	28.34	4,295,644	+0.37(+1.33%)
Dec 15, 2009	28.36	28.73	27.91	27.97	4,378,868	-0.47(-1.64%)
Dec 14, 2009	28.41	28.49	28.23	28.44	1,999,045	+0.44(+1.56%)
Dec 11, 2009	27.46	28.10	27.46	28.00	3,549,880	+0.55(+1.99%)
Dec 10, 2009	27.31	27.66	27.20	27.45	4,321,070	+0.30(+1.10%)
Dec 09, 2009	27.25	27.26	26.91	27.15	2,952,582	-0.10(-0.37%)
Dec 08, 2009	27.45	27.67	27.17	27.26	2,354,098	-0.40(-1.45%)
Dec 07, 2009	27.82	28.24	27.58	27.66	2,029,410	-0.31(-1.09%)
Dec 04, 2009	28.17	28.33	27.48	27.96	2,534,841	+0.12(+0.44%)
Dec 03, 2009	28.61	28.81	27.77	27.84	3,478,747	-0.47(-1.67%)
Dec 02, 2009	28.41	28.49	28.04	28.31	3,133,623	-0.04(-0.13%)
Dec 01, 2009	28.03	28.47	27.71	28.35	4,435,682	+0.58(+2.10%)
Nov 30, 2009	27.05	27.83	26.99	27.77	3,332,821	+0.78(+2.89%)
Nov 27, 2009	26.78	27.39	26.34	26.99	1,688,099	-0.79(-2.86%)
Nov 25, 2009	27.87	27.99	27.71	27.78	1,548,133	+0.15(+0.53%)
Nov 24, 2009	27.87	27.90	27.50	27.63	2,564,877	-0.27(-0.97%)
Nov 23, 2009	27.68	28.08	27.64	27.90	2,526,837	+0.54(+1.97%)
Nov 20, 2009	27.32	27.61	27.21	27.36	2,979,940	-0.17(-0.61%)
Nov 19, 2009	27.68	27.90	27.22	27.53	4,170,753	-0.48(-1.72%)
Nov 18, 2009	27.86	28.11	27.77	28.01	4,193,902	+0.10(+0.37%)
Nov 17, 2009	28.11	28.47	27.81	27.91	4,065,725	-0.35(-1.24%)
Nov 16, 2009	28.87	29.13	28.15	28.26	4,999,103	-0.21(-0.74%)
Nov 13, 2009	28.24	28.89	28.11	28.47	3,476,320	+0.48(+1.72%)
Nov 12, 2009	28.20	28.65	27.92	27.99	2,052,365	-0.52(-1.81%)
Nov 11, 2009	28.49	28.99	28.36	28.51	2,543,205	+0.34(+1.19%)
Nov 10, 2009	28.42	28.42	28.06	28.17	3,436,698	-0.36(-1.25%)
Nov 09, 2009	27.86	28.56	27.66	28.53	3,122,108	+0.98(+3.54%)
Nov 06, 2009	26.72	27.62	26.40	27.55	3,602,389	+0.44(+1.61%)
Nov 05, 2009	26.83	27.46	26.63	27.12	4,747,587	+0.17(+0.65%)
Nov 04, 2009	26.09	27.68	26.03	26.94	7,777,359	+1.27(+4.97%)
Nov 03, 2009	25.34	26.15	25.25	25.67	4,722,170	+0.03(+0.11%)

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.