Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	29.62	29.63	29.02	29.14	3,775,385	-0.20(-0.68%)
Jan 28, 2010	29.75	29.83	29.33	29.33	3,248,219	-0.19(-0.63%)
Jan 27, 2010	29.40	29.59	29.17	29.52	3,173,540	-0.11(-0.36%)
Jan 26, 2010	29.51	29.86	29.29	29.63	2,497,358	-0.08(-0.27%)
Jan 25, 2010	29.99	30.08	29.65	29.71	3,179,638	+0.62(+2.13%)
Jan 22, 2010	29.56	29.74	29.04	29.09	3,513,191	-0.60(-2.03%)
Jan 21, 2010	29.99	30.14	29.53	29.69	4,838,798	-0.75(-2.47%)
Jan 20, 2010	30.53	30.74	30.25	30.44	3,987,270	-0.89(-2.85%)
Jan 19, 2010	31.01	31.40	31.00	31.33	2,860,857	+0.30(+0.98%)
Jan 15, 2010	31.45	31.03	31.03	31.03	3,933,725	-0.34(-1.07%)
Jan 14, 2010	31.53	31.59	31.35	31.36	5,900,067	+0.40(+1.28%)
Jan 13, 2010	30.89	31.08	30.74	30.97	5,344,189	+0.55(+1.82%)
Jan 12, 2010	30.43	30.52	30.01	30.41	4,895,591	+0.23(+0.76%)
Jan 11, 2010	30.01	30.23	29.82	30.19	3,753,377	+0.39(+1.31%)
Jan 08, 2010	29.64	29.84	29.56	29.79	2,264,320	+0.40(+1.37%)
Jan 07, 2010	29.35	29.43	29.21	29.39	2,162,443	-0.04(-0.13%)
Jan 06, 2010	29.42	29.55	29.34	29.43	2,642,592	+0.14(+0.49%)
Jan 05, 2010	29.28	29.35	29.04	29.29	2,734,712	+0.06(+0.19%)
Jan 04, 2010	29.18	29.35	29.17	29.23	3,240,768	+0.42(+1.44%)
Dec 31, 2009	29.01	28.81	28.81	28.81	2,915,326	+0.37(+1.29%)
Dec 30, 2009	28.06	28.52	27.96	28.45	3,417,245	+0.45(+1.60%)
Dec 29, 2009	27.93	28.04	27.87	28.00	1,949,907	-0.07(-0.27%)
Dec 28, 2009	27.88	28.08	27.88	28.08	1,613,868	+0.20(+0.71%)
Dec 24, 2009	27.96	27.99	27.78	27.88	1,621,712	-0.08(-0.29%)
Dec 23, 2009	27.99	28.05	27.75	27.96	3,154,993	-0.16(-0.57%)
Dec 22, 2009	28.06	28.23	27.93	28.12	2,857,458	-0.20(-0.70%)
Dec 21, 2009	28.21	28.40	28.21	28.32	2,102,311	-0.20(-0.70%)
Dec 18, 2009	28.43	28.52	28.34	28.52	2,268,705	+0.25(+0.88%)
Dec 17, 2009	28.39	28.45	28.19	28.27	3,533,414	-0.66(-2.27%)
Dec 16, 2009	28.83	28.98	28.75	28.93	1,910,336	+0.30(+1.06%)
Dec 15, 2009	28.60	28.86	28.56	28.62	2,188,362	+0.07(+0.26%)
Dec 14, 2009	28.63	28.70	28.46	28.55	2,353,915	+0.06(+0.22%)
Dec 11, 2009	28.39	28.48	28.34	28.48	3,535,995	-0.31(-1.08%)
Dec 10, 2009	28.63	28.84	28.52	28.80	3,645,795	-0.07(-0.24%)
Dec 09, 2009	28.78	28.94	28.65	28.86	2,487,286	+0.01(+0.04%)
Dec 08, 2009	28.93	29.01	28.78	28.85	3,015,511	-0.45(-1.55%)
Dec 07, 2009	29.28	29.60	29.17	29.30	2,461,614	-0.41(-1.38%)
Dec 04, 2009	29.76	30.07	29.45	29.71	2,474,463	+0.30(+1.01%)
Dec 03, 2009	29.71	29.80	29.37	29.42	2,337,874	-0.17(-0.59%)
Dec 02, 2009	29.60	29.83	29.58	29.59	1,710,787	+0.13(+0.44%)
Dec 01, 2009	29.51	29.74	29.40	29.46	3,246,575	+0.37(+1.28%)
Nov 30, 2009	29.18	29.28	28.63	29.09	6,312,072	-0.50(-1.68%)
Nov 27, 2009	29.17	29.76	28.95	29.58	1,978,941	-0.69(-2.28%)
Nov 25, 2009	30.19	30.32	30.12	30.27	1,945,560	-0.09(-0.31%)
Nov 24, 2009	30.30	30.41	29.94	30.37	3,241,402	-0.48(-1.55%)
Nov 23, 2009	30.77	30.96	30.74	30.84	2,564,377	+0.14(+0.46%)
Nov 20, 2009	30.64	30.75	30.50	30.70	1,816,018	-0.05(-0.16%)
Nov 19, 2009	30.94	30.94	30.52	30.75	3,756,142	+0.27(+0.90%)
Nov 18, 2009	30.45	30.63	30.30	30.48	3,149,323	+0.38(+1.28%)
Nov 17, 2009	29.96	30.12	29.79	30.09	2,394,151	+0.11(+0.37%)
Nov 16, 2009	29.79	30.16	29.76	29.98	2,201,851	+0.19(+0.65%)
Nov 13, 2009	29.66	29.86	29.52	29.79	2,455,735	-0.06(-0.19%)
Nov 12, 2009	29.97	30.12	29.74	29.84	2,486,229	-0.38(-1.25%)
Nov 11, 2009	30.30	30.50	30.13	30.22	2,770,143	+0.51(+1.71%)
Nov 10, 2009	29.56	29.75	29.48	29.71	2,386,492	-0.05(-0.17%)
Nov 09, 2009	29.60	29.78	29.53	29.76	4,108,699	+0.20(+0.69%)
Nov 06, 2009	29.50	29.84	29.41	29.56	3,021,082	-0.22(-0.73%)
Nov 05, 2009	29.65	29.86	29.56	29.78	2,802,864	+0.30(+1.01%)
Nov 04, 2009	29.74	29.91	29.43	29.48	2,528,831	+0.17(+0.57%)
Nov 03, 2009	28.86	29.31	28.86	29.31	2,280,466	-0.04(-0.13%)

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.