Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	27.70	27.97	26.40	26.72	15,005,361	-0.69(-2.52%)
Jan 28, 2010	28.52	28.69	26.99	27.41	13,179,760	-1.30(-4.53%)
Jan 27, 2010	28.47	28.98	28.15	28.71	8,761,546	+0.07(+0.24%)
Jan 26, 2010	28.69	29.09	28.40	28.64	7,846,948	-0.16(-0.56%)
Jan 25, 2010	28.66	29.34	28.61	28.80	7,028,983	+0.37(+1.30%)
Jan 22, 2010	29.47	29.55	28.37	28.43	11,169,302	-1.06(-3.59%)
Jan 21, 2010	29.78	30.14	29.30	29.49	8,932,957	+0.05(+0.19%)
Jan 20, 2010	29.41	29.85	29.02	29.43	9,519,730	-0.25(-0.83%)
Jan 19, 2010	29.61	29.96	29.50	29.68	9,964,710	+0.17(+0.58%)
Jan 15, 2010		29.51	29.51	29.51	0	-0.98(-3.21%)
Jan 14, 2010	30.62	30.75	30.20	30.49	6,702,457	-0.38(-1.23%)
Jan 13, 2010	30.38	30.99	29.69	30.87	9,831,461	+0.89(+2.97%)
Jan 12, 2010	30.51	30.59	29.68	29.98	7,028,000	-0.73(-2.38%)
Jan 11, 2010	30.73	30.90	30.48	30.71	5,118,828	+0.00(+0.00%)
Jan 08, 2010	30.98	31.22	30.52	30.71	10,182,903	-0.29(-0.94%)
Jan 07, 2010	31.56	31.56	30.94	31.00	8,116,706	-0.48(-1.52%)
Jan 06, 2010	31.68	31.91	31.33	31.48	5,726,908	-0.34(-1.07%)
Jan 05, 2010	32.30	32.40	31.51	31.82	6,276,665	-0.42(-1.30%)
Jan 04, 2010	32.03	32.49	32.03	32.24	5,934,896	+0.77(+2.45%)
Dec 31, 2009		31.47	31.47	31.47	0	-0.38(-1.19%)
Dec 30, 2009	31.20	32.00	31.20	31.85	3,838,395	+0.55(+1.76%)
Dec 29, 2009	31.64	31.70	31.00	31.30	4,628,220	-0.32(-1.01%)
Dec 28, 2009	32.20	32.29	31.43	31.62	3,454,939	-0.57(-1.77%)
Dec 24, 2009	31.52	32.29	31.52	32.19	2,142,797	+0.65(+2.06%)
Dec 23, 2009	32.03	32.09	31.42	31.54	5,142,653	-0.46(-1.44%)
Dec 22, 2009	31.84	32.10	31.75	32.00	5,405,291	+0.03(+0.09%)
Dec 21, 2009	31.59	32.00	31.57	31.97	5,254,108	+0.42(+1.33%)
Dec 18, 2009	31.31	31.55	31.05	31.55	9,879,447	+0.39(+1.25%)
Dec 17, 2009	31.53	31.86	31.09	31.16	6,250,259	-0.57(-1.80%)
Dec 16, 2009	30.61	31.89	30.35	31.73	15,499,396	+1.38(+4.55%)
Dec 15, 2009	30.50	30.94	30.19	30.35	7,129,235	-0.21(-0.69%)
Dec 14, 2009	30.45	30.63	30.18	30.56	6,294,902	+0.40(+1.33%)
Dec 11, 2009	31.41	31.55	30.07	30.16	11,938,431	-1.23(-3.92%)
Dec 10, 2009	31.39	31.75	31.33	31.39	7,455,626	+0.12(+0.38%)
Dec 09, 2009	30.68	31.31	30.43	31.27	5,346,050	+0.49(+1.59%)
Dec 08, 2009	30.77	31.08	30.48	30.78	6,042,553	-0.28(-0.90%)
Dec 07, 2009	30.68	31.40	30.52	31.06	7,110,544	+0.29(+0.94%)
Dec 04, 2009	30.85	31.17	30.15	30.77	7,580,662	+0.47(+1.55%)
Dec 03, 2009	30.46	30.66	30.21	30.30	5,784,723	-0.14(-0.46%)
Dec 02, 2009	30.11	30.79	30.10	30.44	4,688,180	+0.26(+0.86%)
Dec 01, 2009	29.58	30.28	29.54	30.18	7,502,048	+0.98(+3.36%)
Nov 30, 2009	29.00	29.31	28.61	29.20	5,739,475	+0.23(+0.79%)
Nov 27, 2009	28.55	29.36	28.43	28.97	3,201,912	-0.59(-2.00%)
Nov 25, 2009	29.32	29.66	29.23	29.56	3,223,962	+0.26(+0.89%)
Nov 24, 2009	29.13	29.46	28.91	29.30	5,810,982	+0.05(+0.17%)
Nov 23, 2009	29.10	29.59	29.00	29.25	6,307,640	+0.49(+1.70%)
Nov 20, 2009	28.86	29.03	28.30	28.76	9,307,686	-0.40(-1.37%)
Nov 19, 2009	29.54	29.54	28.77	29.16	8,291,963	-0.88(-2.93%)
Nov 18, 2009	29.90	30.07	29.53	30.04	6,388,483	-0.11(-0.36%)
Nov 17, 2009	30.06	30.39	29.86	30.15	11,060,437	+0.15(+0.50%)
Nov 16, 2009	28.95	30.07	28.93	30.00	15,346,936	+1.11(+3.84%)
Nov 13, 2009	28.70	29.05	28.36	28.89	4,748,421	+0.48(+1.69%)
Nov 12, 2009	28.46	28.99	28.36	28.41	4,914,989	-0.26(-0.91%)
Nov 11, 2009	28.81	29.00	28.34	28.67	8,335,373	-0.06(-0.21%)
Nov 10, 2009	28.09	28.84	28.02	28.73	10,610,372	+0.44(+1.56%)
Nov 09, 2009	27.10	28.34	27.10	28.29	11,571,401	+1.41(+5.25%)
Nov 06, 2009	26.95	27.38	26.75	26.88	7,670,018	-0.30(-1.10%)
Nov 05, 2009	26.73	27.39	26.65	27.18	9,518,337	+0.77(+2.92%)
Nov 04, 2009	26.12	26.93	26.12	26.41	8,163,346	+0.42(+1.62%)
Nov 03, 2009	26.10	26.28	25.76	25.99	14,274,929	-0.39(-1.48%)

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.