Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	27.13	27.27	26.55	26.65	78,402,912	-0.37(-1.37%)
Jan 28, 2010	27.16	27.40	26.50	27.02	95,048,112	+0.10(+0.38%)
Jan 27, 2010	26.24	27.03	26.05	26.92	96,900,840	+0.61(+2.32%)
Jan 26, 2010	26.69	27.26	26.20	26.31	77,370,312	-0.53(-1.96%)
Jan 25, 2010	27.21	27.30	26.58	26.83	82,665,256	+0.03(+0.13%)
Jan 22, 2010	27.82	28.19	26.57	26.80	155,818,704	-0.94(-3.40%)
Jan 21, 2010	29.45	29.53	27.59	27.74	200,940,848	-1.96(-6.59%)
Jan 20, 2010	29.43	29.89	29.23	29.70	58,353,504	+0.08(+0.28%)
Jan 19, 2010	29.70	29.94	29.36	29.62	60,980,020	-0.27(-0.92%)
Jan 15, 2010	30.32	29.89	29.89	29.89	101,904,408	-0.69(-2.26%)
Jan 14, 2010	30.25	30.65	30.18	30.58	55,437,932	+0.30(+0.99%)
Jan 13, 2010	29.80	30.47	29.34	30.28	57,877,260	+0.52(+1.75%)
Jan 12, 2010	30.10	30.21	29.39	29.76	68,836,424	-0.71(-2.34%)
Jan 11, 2010	30.88	30.93	30.32	30.47	46,557,700	-0.10(-0.34%)
Jan 08, 2010	30.36	30.59	30.17	30.58	48,381,568	-0.08(-0.25%)
Jan 07, 2010	29.97	30.88	29.84	30.65	65,548,376	+0.54(+1.80%)
Jan 06, 2010	29.74	30.17	29.64	30.11	40,518,512	+0.26(+0.87%)
Jan 05, 2010	29.28	30.00	29.28	29.85	60,214,932	+0.53(+1.80%)
Jan 04, 2010	28.60	29.42	28.52	29.32	51,816,104	+0.84(+2.96%)
Dec 31, 2009	28.45	28.48	28.48	28.48	29,469,186	+0.10(+0.34%)
Dec 30, 2009	28.21	28.45	28.18	28.39	22,680,450	+0.03(+0.10%)
Dec 29, 2009	28.52	28.57	28.34	28.36	22,813,556	-0.40(-1.40%)
Dec 28, 2009	28.61	28.80	28.41	28.76	19,077,250	+0.13(+0.45%)
Dec 24, 2009	28.49	28.63	28.37	28.63	11,640,187	+0.23(+0.79%)
Dec 23, 2009	28.60	28.67	28.33	28.41	35,842,576	-0.26(-0.91%)
Dec 22, 2009	28.71	28.78	28.50	28.67	36,216,048	-0.03(-0.12%)
Dec 21, 2009	28.40	28.87	28.37	28.70	52,650,992	+0.71(+2.54%)
Dec 18, 2009	27.70	28.15	27.37	27.99	70,410,288	+0.46(+1.69%)
Dec 17, 2009	28.07	28.11	27.47	27.53	64,752,184	-0.46(-1.66%)
Dec 16, 2009	28.14	28.50	27.94	27.99	63,784,668	+0.06(+0.22%)
Dec 15, 2009	28.37	28.50	27.77	27.93	58,871,636	-0.62(-2.18%)
Dec 14, 2009	28.30	28.66	28.26	28.55	51,699,788	+0.55(+1.98%)
Dec 11, 2009	28.02	28.20	27.85	28.00	68,198,896	-0.21(-0.75%)
Dec 10, 2009	28.27	28.41	27.79	28.21	53,225,064	+0.05(+0.19%)
Dec 09, 2009	28.20	28.37	27.75	28.15	62,166,504	-0.01(-0.05%)
Dec 08, 2009	28.03	28.30	27.77	28.17	61,244,832	-0.03(-0.10%)
Dec 07, 2009	28.46	28.68	28.07	28.20	48,187,284	-0.33(-1.17%)
Dec 04, 2009	28.88	29.06	28.18	28.53	89,952,000	+0.23(+0.82%)
Dec 03, 2009	28.91	29.45	28.24	28.30	77,975,272	-0.36(-1.26%)
Dec 02, 2009	28.81	28.81	28.35	28.66	47,450,436	-0.20(-0.69%)
Dec 01, 2009	29.13	29.19	28.45	28.86	57,366,124	-0.18(-0.64%)
Nov 30, 2009	28.41	29.15	28.36	29.04	55,928,676	+0.79(+2.81%)
Nov 27, 2009	28.01	28.64	27.85	28.25	38,374,312	-0.57(-1.97%)
Nov 25, 2009	29.17	29.17	28.67	28.82	38,229,640	-0.22(-0.75%)
Nov 24, 2009	29.57	29.58	28.87	29.04	46,615,704	-0.55(-1.85%)
Nov 23, 2009	29.36	29.83	29.19	29.58	43,576,436	+0.56(+1.93%)
Nov 20, 2009	29.03	29.21	28.81	29.02	37,061,112	-0.06(-0.21%)
Nov 19, 2009	29.46	29.51	28.89	29.08	39,322,252	-0.57(-1.91%)
Nov 18, 2009	29.49	29.73	29.35	29.65	29,877,594	+0.15(+0.51%)
Nov 17, 2009	29.34	29.52	29.08	29.50	37,814,208	+0.08(+0.28%)
Nov 16, 2009	29.56	29.81	29.23	29.42	63,664,656	+0.10(+0.33%)
Nov 13, 2009	29.38	29.49	28.95	29.32	53,626,968	-0.27(-0.92%)
Nov 12, 2009	30.13	30.52	29.39	29.60	50,409,020	-0.70(-2.30%)
Nov 11, 2009	30.31	30.75	29.93	30.29	47,794,824	+0.10(+0.34%)
Nov 10, 2009	30.17	30.29	29.77	30.19	45,295,484	-0.12(-0.41%)
Nov 09, 2009	30.03	30.34	29.60	30.31	56,805,516	+0.59(+2.00%)
Nov 06, 2009	29.49	29.86	29.33	29.72	39,712,800	+0.36(+1.23%)
Nov 05, 2009	29.12	30.03	28.98	29.36	48,091,084	+0.51(+1.75%)
Nov 04, 2009	29.54	29.86	28.79	28.85	62,234,896	-0.34(-1.15%)
Nov 03, 2009	28.77	29.36	28.69	29.19	42,977,204	+0.08(+0.28%)

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.