Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	26.91	27.21	26.54	26.57	14,818,489	-0.35(-1.29%)
Jan 28, 2010	26.84	27.45	26.60	26.92	20,793,112	+0.15(+0.57%)
Jan 27, 2010	26.04	27.00	25.85	26.76	17,868,334	+0.64(+2.47%)
Jan 26, 2010	26.18	26.50	26.12	26.12	13,732,675	-0.45(-1.70%)
Jan 25, 2010	27.02	27.15	26.54	26.57	13,569,483	-0.13(-0.48%)
Jan 22, 2010	27.23	27.46	26.65	26.70	26,118,502	+0.05(+0.18%)
Jan 21, 2010	28.53	28.74	26.57	26.65	36,256,664	-1.17(-4.20%)
Jan 20, 2010	28.94	29.04	27.61	27.82	33,352,714	-0.47(-1.65%)
Jan 19, 2010	27.83	28.91	27.78	28.29	32,853,310	+1.11(+4.09%)
Jan 15, 2010	27.01	27.17	27.17	27.17	24,071,884	+0.35(+1.29%)
Jan 14, 2010	26.31	26.84	26.03	26.83	10,951,984	+0.63(+2.40%)
Jan 13, 2010	25.76	26.21	25.51	26.20	10,925,801	+0.39(+1.53%)
Jan 12, 2010	26.33	26.50	25.40	25.81	16,296,515	-0.70(-2.64%)
Jan 11, 2010	26.34	26.68	26.33	26.51	8,950,746	+0.18(+0.67%)
Jan 08, 2010	26.46	26.51	26.04	26.33	8,977,722	-0.25(-0.94%)
Jan 07, 2010	25.44	26.61	25.44	26.58	14,641,017	+0.98(+3.84%)
Jan 06, 2010	25.44	25.81	25.29	25.60	12,122,948	+0.25(+0.98%)
Jan 05, 2010	25.55	25.74	25.19	25.35	13,886,028	-0.04(-0.16%)
Jan 04, 2010	25.27	25.44	24.94	25.39	15,151,338	+0.85(+3.45%)
Dec 31, 2009	24.92	24.54	24.54	24.54	6,649,761	-0.43(-1.71%)
Dec 30, 2009	24.84	24.97	24.64	24.97	7,211,243	+0.13(+0.52%)
Dec 29, 2009	25.03	25.33	24.73	24.84	11,426,105	-0.43(-1.72%)
Dec 28, 2009	25.39	25.63	25.02	25.27	9,896,827	-0.23(-0.92%)
Dec 24, 2009	25.68	25.68	25.16	25.51	6,164,281	+0.05(+0.19%)
Dec 23, 2009	25.95	26.29	25.38	25.46	11,798,139	-0.56(-2.17%)
Dec 22, 2009	26.08	26.18	25.91	26.02	12,861,660	-0.23(-0.89%)
Dec 21, 2009	25.74	26.77	25.70	26.26	30,323,748	+0.86(+3.39%)
Dec 18, 2009	25.67	25.76	25.02	25.40	19,494,286	-0.23(-0.88%)
Dec 17, 2009	25.84	26.03	25.21	25.62	18,384,618	-0.21(-0.81%)
Dec 16, 2009	25.36	26.02	25.36	25.83	43,371,184	+0.61(+2.43%)
Dec 15, 2009	24.88	25.27	24.86	25.22	36,005,788	+0.30(+1.20%)
Dec 14, 2009	24.93	25.00	24.89	24.92	25,283,616	+0.38(+1.54%)
Dec 11, 2009	24.50	24.99	24.48	24.54	23,687,754	+0.14(+0.56%)
Dec 10, 2009	23.12	24.73	22.98	24.40	34,181,052	+1.46(+6.35%)
Dec 09, 2009	23.25	23.83	22.65	22.95	23,726,118	+0.03(+0.14%)
Dec 08, 2009	22.67	23.29	22.60	22.92	19,744,102	+0.13(+0.57%)
Dec 07, 2009	22.17	22.92	22.16	22.79	14,010,632	+0.68(+3.06%)
Dec 04, 2009	22.26	22.59	21.98	22.11	14,673,429	+0.10(+0.48%)
Dec 03, 2009	22.76	22.92	21.98	22.01	19,034,040	-0.77(-3.39%)
Dec 02, 2009	23.12	23.18	22.67	22.78	14,282,578	-0.33(-1.43%)
Dec 01, 2009	23.35	23.50	23.05	23.11	12,054,221	+0.02(+0.10%)
Nov 30, 2009	23.70	23.74	22.95	23.08	15,691,561	-0.62(-2.62%)
Nov 27, 2009	23.34	23.87	23.11	23.70	6,776,707	-0.08(-0.34%)
Nov 25, 2009	23.82	23.95	23.65	23.78	10,012,673	+0.45(+1.93%)
Nov 24, 2009	23.62	23.91	23.23	23.33	8,993,228	-0.08(-0.34%)
Nov 23, 2009	23.30	23.82	23.29	23.41	11,950,278	+0.42(+1.82%)
Nov 20, 2009	22.79	23.16	22.79	23.00	11,189,071	-0.06(-0.24%)
Nov 19, 2009	23.08	23.12	22.44	23.05	8,682,605	-0.19(-0.83%)
Nov 18, 2009	23.33	23.44	23.07	23.25	9,100,548	-0.08(-0.35%)
Nov 17, 2009	23.32	23.49	23.18	23.33	7,580,127	-0.14(-0.62%)
Nov 16, 2009	23.54	23.75	23.31	23.47	10,285,023	+0.06(+0.24%)
Nov 13, 2009	23.39	23.63	23.28	23.41	7,795,506	+0.26(+1.11%)
Nov 12, 2009	23.70	23.70	23.10	23.16	10,441,635	-0.49(-2.08%)
Nov 11, 2009	23.34	23.70	23.08	23.65	10,922,116	+0.32(+1.38%)
Nov 10, 2009	23.35	23.49	23.04	23.33	10,014,339	-0.13(-0.55%)
Nov 09, 2009	22.79	23.54	22.71	23.45	14,595,311	+0.37(+1.60%)
Nov 06, 2009	22.63	23.14	22.38	23.08	14,769,534	+0.67(+2.98%)
Nov 05, 2009	22.50	22.85	22.28	22.42	14,893,274	-0.02(-0.11%)
Nov 04, 2009	22.24	23.32	22.24	22.44	27,850,852	+0.77(+3.57%)
Nov 03, 2009	21.40	21.74	21.14	21.67	14,197,334	+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.