Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	25.91	26.44	24.56	24.74	68,985,904	-0.79(-3.10%)
Jan 28, 2010	26.93	26.99	25.15	25.53	85,571,144	-0.90(-3.41%)
Jan 27, 2010	26.44	26.84	25.52	26.43	65,959,004	-0.27(-1.03%)
Jan 26, 2010	27.25	27.45	26.55	26.70	58,099,200	-0.97(-3.50%)
Jan 25, 2010	27.91	28.22	27.57	27.67	44,023,300	+0.14(+0.50%)
Jan 22, 2010	27.39	28.73	26.91	27.53	81,718,464	-0.67(-2.38%)
Jan 21, 2010	30.72	30.75	28.19	28.21	92,600,352	-2.77(-8.96%)
Jan 20, 2010	30.84	31.18	30.12	30.98	46,639,476	-0.40(-1.28%)
Jan 19, 2010	31.43	31.45	30.94	31.38	30,921,500	+0.11(+0.36%)
Jan 15, 2010	31.53	31.27	31.27	31.27	69,916,800	-0.29(-0.92%)
Jan 14, 2010	32.05	32.16	31.35	31.56	25,182,066	-0.40(-1.24%)
Jan 13, 2010	31.64	32.05	30.81	31.96	33,084,428	+0.54(+1.72%)
Jan 12, 2010	32.04	32.09	30.93	31.42	46,094,912	-1.23(-3.77%)
Jan 11, 2010	33.34	33.56	32.27	32.65	41,675,356	-0.00(-0.01%)
Jan 08, 2010	31.85	32.69	31.43	32.65	28,754,266	+0.91(+2.87%)
Jan 07, 2010	32.07	32.17	31.51	31.74	26,307,544	-0.62(-1.91%)
Jan 06, 2010	31.45	32.61	31.42	32.36	41,406,456	+1.24(+3.99%)
Jan 05, 2010	30.95	31.32	30.81	31.12	23,357,430	+0.19(+0.60%)
Jan 04, 2010	30.62	30.98	30.59	30.93	24,395,464	+1.17(+3.95%)
Dec 31, 2009	30.23	29.76	29.76	29.76	24,087,518	-0.22(-0.73%)
Dec 30, 2009	29.92	30.20	29.76	29.97	15,421,426	-0.08(-0.26%)
Dec 29, 2009	30.65	30.88	30.04	30.05	22,158,012	-0.26(-0.87%)
Dec 28, 2009	30.78	30.92	30.11	30.32	21,233,630	-0.00(-0.01%)
Dec 24, 2009	30.38	30.46	30.17	30.32	10,164,992	+0.33(+1.09%)
Dec 23, 2009	29.47	30.20	29.38	29.99	26,544,200	+0.92(+3.16%)
Dec 22, 2009	28.83	29.27	28.76	29.07	20,414,262	+0.27(+0.95%)
Dec 21, 2009	28.62	29.01	28.50	28.80	25,795,200	+0.43(+1.53%)
Dec 18, 2009	28.49	28.65	27.97	28.37	32,769,168	+0.21(+0.76%)
Dec 17, 2009	29.01	29.07	28.08	28.15	33,040,456	-1.46(-4.92%)
Dec 16, 2009	29.26	29.76	29.17	29.61	24,773,716	+0.67(+2.31%)
Dec 15, 2009	29.05	29.59	28.83	28.94	27,911,540	-0.28(-0.95%)
Dec 14, 2009	28.89	29.24	28.51	29.22	23,365,012	+0.75(+2.64%)
Dec 11, 2009	29.13	29.24	28.36	28.47	33,733,688	-0.34(-1.20%)
Dec 10, 2009	29.25	29.38	28.63	28.81	26,269,932	-0.23(-0.80%)
Dec 09, 2009	28.54	29.09	28.25	29.04	35,884,908	+0.78(+2.75%)
Dec 08, 2009	28.75	28.87	28.21	28.27	41,073,872	-0.90(-3.08%)
Dec 07, 2009	29.31	29.90	29.01	29.16	36,234,488	-0.44(-1.48%)
Dec 04, 2009	31.29	31.43	29.18	29.60	59,955,452	-1.46(-4.69%)
Dec 03, 2009	31.37	31.71	30.99	31.06	29,707,800	-0.51(-1.62%)
Dec 02, 2009	31.21	31.87	31.13	31.57	30,410,704	+0.47(+1.51%)
Dec 01, 2009	31.16	31.58	31.00	31.10	33,124,778	+0.41(+1.34%)
Nov 30, 2009	31.01	31.20	30.44	30.69	38,144,452	-0.50(-1.59%)
Nov 27, 2009	30.98	31.75	30.69	31.18	28,465,404	-1.18(-3.64%)
Nov 25, 2009	31.98	32.37	31.78	32.36	22,491,794	+0.64(+2.02%)
Nov 24, 2009	31.68	31.83	31.14	31.72	25,887,832	+0.10(+0.30%)
Nov 23, 2009	32.08	32.33	31.36	31.62	31,539,354	+0.28(+0.90%)
Nov 20, 2009	31.16	31.45	30.80	31.34	30,813,630	-0.06(-0.18%)
Nov 19, 2009	31.10	31.59	30.58	31.40	38,982,932	+0.01(+0.04%)
Nov 18, 2009	31.85	31.91	30.98	31.39	32,672,546	-0.25(-0.78%)
Nov 17, 2009	31.12	31.64	30.73	31.64	32,524,370	+0.33(+1.04%)
Nov 16, 2009	30.97	31.50	30.89	31.31	38,256,500	+1.08(+3.57%)
Nov 13, 2009	30.27	30.59	29.91	30.23	30,527,556	+0.15(+0.51%)
Nov 12, 2009	30.61	30.89	29.87	30.08	43,097,092	-0.66(-2.15%)
Nov 11, 2009	31.26	31.39	30.52	30.74	38,573,908	+0.14(+0.45%)
Nov 10, 2009	30.57	30.93	30.11	30.60	41,666,264	-0.23(-0.76%)
Nov 09, 2009	30.23	31.02	30.23	30.83	38,766,692	+1.35(+4.58%)
Nov 06, 2009	29.12	29.76	29.11	29.49	36,232,740	+0.25(+0.86%)
Nov 05, 2009	29.00	29.60	28.83	29.23	41,296,304	+0.44(+1.52%)
Nov 04, 2009	28.94	29.50	28.68	28.80	50,996,676	+0.34(+1.20%)
Nov 03, 2009	27.01	28.72	26.82	28.46	47,189,816	+0.80(+2.91%)

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.