Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	19.19	19.35	18.84	18.96	7,301,214	+0.05(+0.29%)
Jan 28, 2010	20.22	20.36	18.90	18.90	9,299,272	-0.59(-3.01%)
Jan 27, 2010	19.15	19.71	18.02	19.49	21,002,922	+0.40(+2.09%)
Jan 26, 2010	20.11	20.29	18.84	19.09	10,955,868	-1.32(-6.48%)
Jan 25, 2010	20.92	21.12	19.95	20.41	8,528,643	-0.32(-1.55%)
Jan 22, 2010	21.66	21.71	20.61	20.73	7,548,553	-0.82(-3.81%)
Jan 21, 2010	21.91	22.52	21.45	21.55	10,249,544	-0.32(-1.47%)
Jan 20, 2010	21.95	22.77	21.73	21.87	8,834,437	-0.23(-1.03%)
Jan 19, 2010	21.94	23.13	21.35	22.10	23,233,874	+0.15(+0.68%)
Jan 15, 2010	22.34	21.95	21.95	21.95	7,088,104	-0.42(-1.89%)
Jan 14, 2010	22.47	22.60	22.19	22.37	7,853,060	-0.36(-1.58%)
Jan 13, 2010	22.68	22.88	22.18	22.73	7,845,749	+0.47(+2.11%)
Jan 12, 2010	23.15	23.59	22.12	22.27	11,549,814	-0.92(-3.95%)
Jan 11, 2010	23.34	23.68	22.72	23.18	13,680,549	+0.23(+0.99%)
Jan 08, 2010	22.40	23.63	22.38	22.95	16,243,054	+0.59(+2.66%)
Jan 07, 2010	22.69	22.77	22.12	22.36	11,805,148	-0.44(-1.92%)
Jan 06, 2010	22.96	23.00	22.50	22.80	9,156,659	-0.15(-0.65%)
Jan 05, 2010	23.45	23.75	22.80	22.95	11,383,143	-0.44(-1.87%)
Jan 04, 2010	23.88	23.89	23.01	23.38	9,907,504	-0.07(-0.30%)
Dec 31, 2009	23.98	23.45	23.45	23.45	6,687,631	-0.48(-2.03%)
Dec 30, 2009	24.45	24.67	23.83	23.94	6,350,070	-0.83(-3.35%)
Dec 29, 2009	25.19	25.23	24.35	24.77	8,260,551	+0.13(+0.51%)
Dec 28, 2009	24.20	25.66	24.06	24.64	19,921,796	+1.08(+4.58%)
Dec 24, 2009	23.23	24.04	22.70	23.56	6,809,572	+0.56(+2.41%)
Dec 23, 2009	23.92	24.15	22.82	23.01	13,089,301	-1.28(-5.28%)
Dec 22, 2009	21.96	24.96	21.91	24.29	37,246,424	+2.34(+10.66%)
Dec 21, 2009	22.14	22.20	21.87	21.95	7,073,498	-0.10(-0.46%)
Dec 18, 2009	22.21	22.28	21.79	22.05	9,194,662	-0.02(-0.07%)
Dec 17, 2009	22.29	22.66	21.91	22.07	11,985,815	-0.65(-2.86%)
Dec 16, 2009	22.90	23.04	22.68	22.72	7,124,864	+0.09(+0.38%)
Dec 15, 2009	22.36	23.22	22.14	22.63	12,049,612	-0.12(-0.52%)
Dec 14, 2009	22.20	23.45	21.52	22.75	17,059,778	+0.56(+2.50%)
Dec 11, 2009	22.72	22.76	21.44	22.19	15,676,190	-0.44(-1.94%)
Dec 10, 2009	23.31	23.70	22.49	22.63	8,916,336	-0.57(-2.46%)
Dec 09, 2009	23.55	23.56	23.02	23.20	6,850,807	-0.26(-1.10%)
Dec 08, 2009	23.23	23.58	22.94	23.46	7,856,224	-0.14(-0.60%)
Dec 07, 2009	23.51	24.61	23.41	23.60	11,300,915	+0.04(+0.17%)
Dec 04, 2009	24.09	24.41	23.16	23.56	11,066,369	+0.18(+0.77%)
Dec 03, 2009	24.48	24.65	23.13	23.38	14,162,449	-1.02(-4.17%)
Dec 02, 2009	24.44	24.78	23.68	24.40	18,490,486	+0.27(+1.13%)
Dec 01, 2009	23.14	25.00	22.55	24.13	54,355,344	+1.91(+8.59%)
Nov 30, 2009	25.41	26.13	21.94	22.22	52,079,648	-3.83(-14.71%)
Nov 27, 2009	25.91	26.59	25.82	26.05	5,380,522	-1.08(-3.98%)
Nov 25, 2009	27.57	27.57	26.93	27.13	5,419,280	+0.12(+0.43%)
Nov 24, 2009	27.57	27.60	26.81	27.01	8,581,762	-0.59(-2.13%)
Nov 23, 2009	27.87	27.94	27.43	27.60	7,509,711	+0.14(+0.51%)
Nov 20, 2009	27.87	28.01	27.38	27.46	7,601,453	-0.44(-1.57%)
Nov 19, 2009	28.16	28.70	27.77	27.90	9,634,527	-0.39(-1.38%)
Nov 18, 2009	28.20	28.75	28.16	28.29	9,036,014	+0.05(+0.17%)
Nov 17, 2009	28.04	28.50	27.76	28.24	11,862,499	+0.27(+0.98%)
Nov 16, 2009	28.96	28.96	27.86	27.97	15,217,901	-0.50(-1.76%)
Nov 13, 2009	28.48	28.91	28.36	28.47	13,298,272	+0.10(+0.36%)
Nov 12, 2009	29.02	29.29	28.21	28.37	16,283,365	-0.38(-1.33%)
Nov 11, 2009	28.70	29.72	28.18	28.75	36,799,776	-0.66(-2.23%)
Nov 10, 2009	30.48	30.78	29.01	29.41	38,942,208	+1.10(+3.90%)
Nov 09, 2009	28.34	28.65	28.07	28.30	20,099,178	+0.55(+1.97%)
Nov 06, 2009	27.73	29.08	27.42	27.76	51,560,908	-1.71(-5.79%)
Nov 05, 2009	29.08	31.25	28.85	29.46	39,510,464	+1.14(+4.03%)
Nov 04, 2009	30.10	31.03	28.09	28.32	39,827,776	-2.36(-7.70%)
Nov 03, 2009	26.79	31.36	26.21	30.68	49,576,656	+3.84(+14.31%)

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.