Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	26.63	26.70	26.07	26.19	45,834,744	-0.10(-0.39%)
Jan 28, 2010	26.55	26.67	26.03	26.29	65,127,520	+0.12(+0.47%)
Jan 27, 2010	26.01	26.27	25.75	26.17	58,692,272	-0.21(-0.81%)
Jan 26, 2010	26.35	26.63	26.12	26.38	60,977,188	-0.71(-2.63%)
Jan 25, 2010	27.17	27.25	26.89	27.10	46,532,676	+0.42(+1.59%)
Jan 22, 2010	27.25	27.32	26.64	26.67	68,668,704	-0.37(-1.36%)
Jan 21, 2010	27.65	27.77	26.98	27.04	65,394,528	-1.04(-3.72%)
Jan 20, 2010	28.23	28.24	27.82	28.09	51,322,152	-1.11(-3.81%)
Jan 19, 2010	28.76	29.22	28.72	29.20	32,375,228	+0.90(+3.18%)
Jan 15, 2010	28.57	28.30	28.30	28.30	34,428,848	-0.46(-1.61%)
Jan 14, 2010	28.72	28.78	28.58	28.76	37,667,084	-0.24(-0.82%)
Jan 13, 2010	29.06	29.08	28.78	29.00	47,415,492	-0.36(-1.21%)
Jan 12, 2010	29.62	29.62	29.16	29.36	48,264,536	-0.73(-2.43%)
Jan 11, 2010	30.25	30.27	29.87	30.09	25,201,586	+0.05(+0.16%)
Jan 08, 2010	29.88	30.05	29.71	30.04	18,696,306	+0.09(+0.30%)
Jan 07, 2010	30.00	30.07	29.79	29.95	33,974,512	-0.47(-1.55%)
Jan 06, 2010	30.34	30.44	30.27	30.42	16,786,658	+0.36(+1.20%)
Jan 05, 2010	29.92	30.07	29.81	30.06	24,144,906	+0.61(+2.06%)
Jan 04, 2010	29.19	29.47	29.18	29.45	22,656,600	+0.60(+2.08%)
Dec 31, 2009	29.12	28.85	28.85	28.85	14,122,831	+0.17(+0.60%)
Dec 30, 2009	28.55	28.70	28.54	28.68	11,636,333	-0.02(-0.07%)
Dec 29, 2009	28.83	28.85	28.62	28.70	11,274,767	-0.10(-0.33%)
Dec 28, 2009	28.96	29.02	28.69	28.80	16,738,667	-0.14(-0.47%)
Dec 24, 2009	28.86	28.97	28.79	28.93	10,798,795	+0.42(+1.48%)
Dec 23, 2009	28.48	28.62	28.34	28.51	24,580,340	+0.30(+1.06%)
Dec 22, 2009	28.24	28.44	28.14	28.21	30,775,546	-0.09(-0.31%)
Dec 21, 2009	28.04	28.33	28.02	28.30	29,753,378	+0.28(+1.00%)
Dec 18, 2009	28.02	28.13	27.81	28.02	27,381,550	-0.18(-0.62%)
Dec 17, 2009	28.46	28.51	28.18	28.19	33,927,632	-0.81(-2.79%)
Dec 16, 2009	29.07	29.23	28.96	29.00	25,883,212	-0.22(-0.74%)
Dec 15, 2009	29.23	29.45	29.12	29.22	23,502,434	-0.32(-1.10%)
Dec 14, 2009	29.58	29.66	29.43	29.54	21,090,396	+0.12(+0.41%)
Dec 11, 2009	29.48	29.51	29.25	29.42	14,676,315	+0.03(+0.11%)
Dec 10, 2009	29.36	29.54	29.31	29.39	15,773,584	-0.03(-0.11%)
Dec 09, 2009	29.35	29.49	29.12	29.42	25,381,794	-0.05(-0.16%)
Dec 08, 2009	29.63	29.71	29.36	29.47	27,115,438	-0.67(-2.22%)
Dec 07, 2009	30.24	30.43	30.12	30.14	25,999,670	-0.47(-1.52%)
Dec 04, 2009	30.72	30.96	30.22	30.60	35,636,868	+0.44(+1.45%)
Dec 03, 2009	30.43	30.62	30.12	30.16	22,030,480	-0.22(-0.71%)
Dec 02, 2009	30.38	30.62	30.27	30.38	16,108,468	+0.06(+0.20%)
Dec 01, 2009	30.17	30.49	30.14	30.32	36,596,728	+0.82(+2.77%)
Nov 30, 2009	29.37	29.60	29.22	29.50	42,187,076	+0.40(+1.37%)
Nov 27, 2009	28.78	29.41	28.56	29.10	43,761,576	-1.38(-4.54%)
Nov 25, 2009	30.49	30.58	30.31	30.49	14,708,695	+0.10(+0.33%)
Nov 24, 2009	30.34	30.82	30.06	30.39	27,294,216	-0.39(-1.27%)
Nov 23, 2009	30.86	31.03	30.68	30.78	27,647,292	+0.67(+2.22%)
Nov 20, 2009	29.91	30.12	29.87	30.11	19,578,118	-0.05(-0.16%)
Nov 19, 2009	30.40	30.41	29.92	30.16	42,360,156	-0.66(-2.15%)
Nov 18, 2009	30.95	31.07	30.67	30.82	29,069,800	-0.27(-0.86%)
Nov 17, 2009	31.08	31.28	30.90	31.09	20,631,346	-0.21(-0.66%)
Nov 16, 2009	31.06	31.50	31.03	31.29	29,692,784	+0.65(+2.14%)
Nov 13, 2009	30.54	30.79	30.33	30.64	29,128,426	+0.51(+1.68%)
Nov 12, 2009	30.49	30.64	30.02	30.13	30,679,408	-0.56(-1.83%)
Nov 11, 2009	30.79	30.91	30.58	30.69	26,802,528	+0.06(+0.20%)
Nov 10, 2009	30.51	30.70	30.38	30.63	24,577,376	-0.24(-0.77%)
Nov 09, 2009	30.43	30.91	30.43	30.87	38,663,668	+1.05(+3.51%)
Nov 06, 2009	29.60	30.01	29.50	29.82	22,672,462	+0.21(+0.71%)
Nov 05, 2009	29.50	29.85	29.46	29.61	28,762,134	+0.45(+1.55%)
Nov 04, 2009	29.41	29.69	29.08	29.16	40,884,332	+0.72(+2.54%)
Nov 03, 2009	28.27	28.80	28.25	28.44	30,305,508	-0.42(-1.45%)

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.