Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	26.92	27.22	26.55	26.58	14,814,444	-0.35(-1.29%)
Jan 28, 2010	26.84	27.46	26.61	26.92	20,787,436	+0.15(+0.57%)
Jan 27, 2010	26.05	27.00	25.86	26.77	17,863,458	+0.64(+2.47%)
Jan 26, 2010	26.18	26.51	26.13	26.13	13,728,927	-0.45(-1.70%)
Jan 25, 2010	27.03	27.16	26.55	26.58	13,565,779	-0.13(-0.48%)
Jan 22, 2010	27.24	27.47	26.66	26.71	26,111,374	+0.05(+0.18%)
Jan 21, 2010	28.54	28.74	26.58	26.66	36,246,768	-1.17(-4.20%)
Jan 20, 2010	28.95	29.05	27.62	27.83	33,343,610	-0.47(-1.65%)
Jan 19, 2010	27.83	28.91	27.79	28.29	32,844,342	+1.11(+4.09%)
Jan 15, 2010	27.01	27.18	27.18	27.18	24,065,314	+0.35(+1.29%)
Jan 14, 2010	26.32	26.84	26.04	26.84	10,948,995	+0.63(+2.40%)
Jan 13, 2010	25.76	26.22	25.51	26.21	10,922,819	+0.39(+1.53%)
Jan 12, 2010	26.34	26.51	25.40	25.81	16,292,067	-0.70(-2.64%)
Jan 11, 2010	26.34	26.68	26.34	26.51	8,948,303	+0.18(+0.67%)
Jan 08, 2010	26.47	26.51	26.05	26.34	8,975,272	-0.25(-0.94%)
Jan 07, 2010	25.44	26.62	25.44	26.59	14,637,021	+0.98(+3.84%)
Jan 06, 2010	25.45	25.82	25.30	25.60	12,119,639	+0.25(+0.98%)
Jan 05, 2010	25.56	25.75	25.19	25.35	13,882,238	-0.04(-0.16%)
Jan 04, 2010	25.27	25.45	24.94	25.39	15,147,203	+0.85(+3.45%)
Dec 31, 2009	24.93	24.55	24.55	24.55	6,647,946	-0.43(-1.71%)
Dec 30, 2009	24.85	24.98	24.64	24.98	7,209,275	+0.13(+0.52%)
Dec 29, 2009	25.04	25.34	24.74	24.85	11,422,987	-0.43(-1.72%)
Dec 28, 2009	25.39	25.64	25.03	25.28	9,894,125	-0.23(-0.92%)
Dec 24, 2009	25.68	25.69	25.17	25.51	6,162,599	+0.05(+0.19%)
Dec 23, 2009	25.96	26.30	25.39	25.47	11,794,919	-0.56(-2.17%)
Dec 22, 2009	26.09	26.18	25.92	26.03	12,858,150	-0.23(-0.89%)
Dec 21, 2009	25.75	26.78	25.71	26.26	30,315,470	+0.86(+3.39%)
Dec 18, 2009	25.68	25.77	25.03	25.40	19,488,966	-0.23(-0.88%)
Dec 17, 2009	25.84	26.04	25.22	25.63	18,379,600	-0.21(-0.81%)
Dec 16, 2009	25.37	26.03	25.37	25.84	43,359,348	+0.61(+2.43%)
Dec 15, 2009	24.89	25.27	24.87	25.22	35,995,964	+0.30(+1.20%)
Dec 14, 2009	24.93	25.01	24.89	24.93	25,276,714	+0.38(+1.54%)
Dec 11, 2009	24.51	25.00	24.48	24.55	23,681,288	+0.14(+0.56%)
Dec 10, 2009	23.13	24.74	22.99	24.41	34,171,724	+1.46(+6.35%)
Dec 09, 2009	23.26	23.84	22.66	22.95	23,719,642	+0.03(+0.14%)
Dec 08, 2009	22.68	23.29	22.61	22.92	19,738,712	+0.13(+0.57%)
Dec 07, 2009	22.18	22.93	22.16	22.79	14,006,808	+0.68(+3.06%)
Dec 04, 2009	22.27	22.59	21.99	22.12	14,669,424	+0.10(+0.48%)
Dec 03, 2009	22.77	22.92	21.99	22.01	19,028,846	-0.77(-3.39%)
Dec 02, 2009	23.13	23.19	22.68	22.78	14,278,680	-0.33(-1.43%)
Dec 01, 2009	23.36	23.51	23.06	23.11	12,050,931	+0.02(+0.10%)
Nov 30, 2009	23.71	23.75	22.95	23.09	15,687,278	-0.62(-2.62%)
Nov 27, 2009	23.35	23.87	23.11	23.71	6,774,857	-0.08(-0.34%)
Nov 25, 2009	23.82	23.95	23.65	23.79	10,009,940	+0.45(+1.93%)
Nov 24, 2009	23.62	23.91	23.24	23.34	8,990,773	-0.08(-0.34%)
Nov 23, 2009	23.31	23.82	23.30	23.42	11,947,016	+0.42(+1.82%)
Nov 20, 2009	22.79	23.17	22.79	23.00	11,186,018	-0.06(-0.24%)
Nov 19, 2009	23.08	23.13	22.45	23.06	8,680,235	-0.19(-0.83%)
Nov 18, 2009	23.33	23.44	23.07	23.25	9,098,064	-0.08(-0.35%)
Nov 17, 2009	23.32	23.50	23.19	23.33	7,578,058	-0.14(-0.62%)
Nov 16, 2009	23.54	23.76	23.32	23.48	10,282,216	+0.06(+0.24%)
Nov 13, 2009	23.40	23.64	23.28	23.42	7,793,378	+0.26(+1.11%)
Nov 12, 2009	23.70	23.70	23.11	23.16	10,438,785	-0.49(-2.08%)
Nov 11, 2009	23.35	23.70	23.08	23.65	10,919,135	+0.32(+1.38%)
Nov 10, 2009	23.36	23.50	23.05	23.33	10,011,606	-0.13(-0.55%)
Nov 09, 2009	22.80	23.55	22.71	23.46	14,591,328	+0.37(+1.60%)
Nov 06, 2009	22.63	23.15	22.39	23.09	14,765,503	+0.67(+2.98%)
Nov 05, 2009	22.51	22.86	22.29	22.42	14,889,209	-0.02(-0.11%)
Nov 04, 2009	22.24	23.32	22.24	22.45	27,843,250	+0.77(+3.57%)
Nov 03, 2009	21.41	21.75	21.15	21.67	14,193,459	+0.39(+1.85%)

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.