Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	28.12	28.29	27.14	27.29	9,945,895	-0.40(-1.45%)
Jan 28, 2010	28.97	28.98	27.50	27.70	10,144,392	-0.80(-2.79%)
Jan 27, 2010	29.03	29.48	27.86	28.49	10,948,873	-0.65(-2.23%)
Jan 26, 2010	28.72	29.84	28.60	29.14	11,339,318	-0.38(-1.29%)
Jan 25, 2010	30.06	30.34	29.43	29.52	8,954,972	-0.04(-0.14%)
Jan 22, 2010	29.72	30.43	29.21	29.56	10,603,652	-1.00(-3.28%)
Jan 21, 2010	31.52	31.61	30.51	30.57	8,539,555	-0.95(-3.01%)
Jan 20, 2010	31.83	31.90	31.41	31.52	7,547,683	-0.67(-2.08%)
Jan 19, 2010	31.74	32.28	31.52	32.18	5,139,660	+0.45(+1.43%)
Jan 15, 2010	32.07	31.73	31.73	31.73	5,862,899	-0.32(-1.00%)
Jan 14, 2010	32.37	32.47	31.70	32.05	6,652,875	-0.35(-1.07%)
Jan 13, 2010	32.39	32.70	31.70	32.40	5,078,121	+0.01(+0.04%)
Jan 12, 2010	32.65	32.74	32.02	32.39	7,789,057	-0.82(-2.48%)
Jan 11, 2010	33.90	33.93	32.75	33.21	6,759,852	-0.19(-0.58%)
Jan 08, 2010	32.87	33.74	32.67	33.40	9,883,964	+0.47(+1.42%)
Jan 07, 2010	32.97	32.97	32.18	32.93	7,082,193	-0.23(-0.69%)
Jan 06, 2010	32.14	33.52	32.14	33.16	9,941,694	+0.97(+3.01%)
Jan 05, 2010	31.96	32.29	31.70	32.19	5,396,111	+0.22(+0.69%)
Jan 04, 2010	31.70	32.30	31.66	31.97	7,360,175	+0.76(+2.44%)
Dec 31, 2009	31.72	31.21	31.21	31.21	3,423,089	-0.27(-0.87%)
Dec 30, 2009	30.61	31.50	30.61	31.48	5,275,550	+0.67(+2.17%)
Dec 29, 2009	31.45	31.45	30.73	30.81	4,364,900	-0.60(-1.90%)
Dec 28, 2009	31.93	32.11	31.21	31.41	5,830,254	-0.10(-0.32%)
Dec 24, 2009	31.19	31.61	31.11	31.51	3,046,101	+0.67(+2.17%)
Dec 23, 2009	30.67	30.89	30.47	30.84	4,701,075	+0.51(+1.68%)
Dec 22, 2009	29.86	30.34	29.66	30.33	7,004,340	+0.48(+1.61%)
Dec 21, 2009	29.60	29.89	29.22	29.85	7,118,218	+0.53(+1.80%)
Dec 18, 2009	28.87	29.34	28.74	29.32	10,804,909	+0.56(+1.93%)
Dec 17, 2009	28.65	28.85	28.53	28.77	6,847,656	-0.13(-0.46%)
Dec 16, 2009	28.39	29.08	28.33	28.90	12,365,788	+0.12(+0.42%)
Dec 15, 2009	28.45	29.01	28.27	28.78	5,421,429	+0.13(+0.44%)
Dec 14, 2009	28.44	28.69	28.43	28.65	5,834,924	+0.39(+1.37%)
Dec 11, 2009	28.24	28.61	28.08	28.26	7,035,898	+0.14(+0.50%)
Dec 10, 2009	28.69	28.87	28.04	28.12	7,318,608	-0.68(-2.37%)
Dec 09, 2009	28.33	29.06	27.99	28.81	7,046,873	+0.50(+1.77%)
Dec 08, 2009	28.44	28.58	28.20	28.30	4,622,602	-0.45(-1.58%)
Dec 07, 2009	28.64	29.07	28.56	28.76	4,436,966	-0.10(-0.35%)
Dec 04, 2009	29.25	29.68	28.10	28.86	7,061,680	+0.07(+0.26%)
Dec 03, 2009	29.56	29.65	28.73	28.79	6,487,598	-0.69(-2.34%)
Dec 02, 2009	29.17	29.64	29.13	29.48	7,407,222	+0.52(+1.78%)
Dec 01, 2009	29.10	29.27	28.73	28.96	6,043,701	+0.59(+2.07%)
Nov 30, 2009	28.57	28.57	28.06	28.37	7,988,629	+0.40(+1.44%)
Nov 27, 2009	27.89	28.22	27.37	27.97	3,387,015	-0.85(-2.95%)
Nov 25, 2009	28.18	29.07	28.00	28.82	6,935,601	+0.74(+2.64%)
Nov 24, 2009	27.96	28.12	27.53	28.08	4,730,244	+0.15(+0.55%)
Nov 23, 2009	28.14	28.31	27.68	27.92	5,044,579	+0.41(+1.48%)
Nov 20, 2009	27.29	27.59	27.07	27.52	5,924,638	-0.06(-0.22%)
Nov 19, 2009	27.74	27.77	27.08	27.58	5,381,254	-0.47(-1.67%)
Nov 18, 2009	28.43	28.69	27.68	28.04	6,008,493	-0.21(-0.73%)
Nov 17, 2009	27.92	28.25	27.60	28.25	4,784,758	+0.15(+0.52%)
Nov 16, 2009	27.64	28.41	27.54	28.10	6,388,947	+0.79(+2.89%)
Nov 13, 2009	27.25	27.58	26.99	27.31	5,277,470	+0.15(+0.54%)
Nov 12, 2009	27.64	28.03	26.97	27.17	7,439,529	-0.57(-2.05%)
Nov 11, 2009	27.61	28.22	27.61	27.74	8,019,712	+0.48(+1.74%)
Nov 10, 2009	27.59	27.68	26.89	27.26	7,414,297	-0.42(-1.52%)
Nov 09, 2009	26.71	27.70	26.61	27.68	9,042,029	+1.36(+5.19%)
Nov 06, 2009	26.33	27.30	26.18	26.32	6,810,194	+0.02(+0.08%)
Nov 05, 2009	26.10	26.61	26.08	26.30	6,529,994	+0.43(+1.66%)
Nov 04, 2009	26.45	26.57	25.81	25.87	9,711,320	-0.25(-0.95%)
Nov 03, 2009	25.83	26.30	25.64	26.12	10,580,987	+0.01(+0.05%)

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.