Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	31.89	31.92	30.66	30.94	3,514,055	-0.61(-1.94%)
Jan 28, 2010	31.90	31.95	30.88	31.56	3,006,709	-0.24(-0.75%)
Jan 27, 2010	31.94	32.20	30.87	31.79	4,550,720	-0.43(-1.33%)
Jan 26, 2010	33.28	33.36	31.82	32.22	13,319,896	+3.60(+12.60%)
Jan 25, 2010	28.62	28.95	28.14	28.62	6,826,881	+0.29(+1.01%)
Jan 22, 2010	29.77	29.77	28.00	28.33	3,517,885	-1.61(-5.37%)
Jan 21, 2010	30.79	31.13	29.47	29.94	3,532,744	-0.71(-2.31%)
Jan 20, 2010	31.39	31.48	30.34	30.65	1,955,244	-1.17(-3.66%)
Jan 19, 2010	31.28	32.14	31.19	31.82	1,818,069	+0.52(+1.68%)
Jan 15, 2010	32.19	31.29	31.29	31.29	2,599,584	-1.04(-3.22%)
Jan 14, 2010	30.84	32.44	30.70	32.33	4,598,426	+1.37(+4.42%)
Jan 13, 2010	30.53	31.21	29.83	30.96	2,758,251	+0.55(+1.82%)
Jan 12, 2010	30.18	30.64	29.68	30.41	2,225,400	-0.14(-0.45%)
Jan 11, 2010	30.98	31.12	30.17	30.55	2,356,339	-0.29(-0.93%)
Jan 08, 2010	30.80	30.92	30.33	30.83	1,834,545	+0.07(+0.24%)
Jan 07, 2010	30.83	31.22	30.27	30.76	1,783,471	-0.36(-1.16%)
Jan 06, 2010	30.89	31.66	30.70	31.12	3,003,645	+0.29(+0.93%)
Jan 05, 2010	29.79	31.00	29.43	30.83	3,496,452	+1.14(+3.86%)
Jan 04, 2010	29.40	29.84	29.30	29.69	1,620,617	+0.81(+2.81%)
Dec 31, 2009	29.14	28.88	28.88	28.88	897,982	-0.35(-1.21%)
Dec 30, 2009	29.14	29.43	28.95	29.23	837,023	+0.03(+0.09%)
Dec 29, 2009	29.18	29.59	29.11	29.21	686,323	-0.03(-0.09%)
Dec 28, 2009	29.85	29.93	29.04	29.23	1,380,958	-0.59(-1.99%)
Dec 24, 2009	29.42	29.98	29.42	29.83	604,370	+0.40(+1.37%)
Dec 23, 2009	28.96	29.47	28.69	29.42	1,385,531	+0.60(+2.08%)
Dec 22, 2009	29.06	29.22	28.67	28.82	890,786	-0.18(-0.61%)
Dec 21, 2009	28.67	29.28	28.67	29.00	1,133,691	+0.31(+1.09%)
Dec 18, 2009	28.15	28.82	28.02	28.69	1,641,728	+0.78(+2.81%)
Dec 17, 2009	28.12	28.24	27.83	27.90	938,799	-0.46(-1.63%)
Dec 16, 2009	28.28	28.62	27.84	28.37	2,089,750	+0.63(+2.28%)
Dec 15, 2009	28.20	28.29	27.67	27.73	1,656,456	-0.63(-2.21%)
Dec 14, 2009	28.80	28.82	27.83	28.36	2,054,736	-0.15(-0.53%)
Dec 11, 2009	27.67	29.34	27.67	28.51	4,153,635	+1.01(+3.67%)
Dec 10, 2009	28.92	29.14	27.40	27.50	4,251,771	-1.34(-4.65%)
Dec 09, 2009	29.38	29.39	28.39	28.84	2,977,150	-0.76(-2.58%)
Dec 08, 2009	29.99	30.07	29.51	29.61	2,651,621	-0.74(-2.45%)
Dec 07, 2009	30.36	30.59	30.11	30.35	2,164,841	-0.04(-0.13%)
Dec 04, 2009	29.02	30.59	29.02	30.39	4,268,964	+1.64(+5.71%)
Dec 03, 2009	28.63	29.13	28.52	28.75	1,718,807	+0.07(+0.26%)
Dec 02, 2009	29.07	29.07	28.56	28.67	1,245,098	-0.40(-1.36%)
Dec 01, 2009	28.73	29.36	28.58	29.07	2,151,303	+0.46(+1.62%)
Nov 30, 2009	28.18	28.62	27.94	28.61	1,283,555	+0.46(+1.65%)
Nov 27, 2009	28.22	28.63	27.74	28.14	717,644	-0.88(-3.03%)
Nov 25, 2009	28.78	29.23	28.55	29.02	1,556,722	+1.22(+4.39%)
Nov 24, 2009	28.29	28.80	27.76	27.80	2,685,532	-0.55(-1.95%)
Nov 23, 2009	28.16	29.07	28.12	28.35	1,997,520	+0.44(+1.59%)
Nov 20, 2009	28.31	28.31	27.49	27.91	1,994,302	-0.54(-1.89%)
Nov 19, 2009	29.08	29.15	28.24	28.45	1,581,057	-0.84(-2.86%)
Nov 18, 2009	28.79	29.36	28.63	29.29	2,683,824	+0.28(+0.96%)
Nov 17, 2009	28.89	29.04	28.52	29.01	2,876,907	+0.00(+0.00%)
Nov 16, 2009	28.35	29.16	28.01	29.01	2,949,798	+0.98(+3.50%)
Nov 13, 2009	27.44	28.17	27.26	28.03	3,094,162	+1.06(+3.94%)
Nov 12, 2009	28.11	28.35	26.85	26.96	2,926,470	-1.21(-4.30%)
Nov 11, 2009	28.61	28.78	28.03	28.18	1,785,769	-0.17(-0.60%)
Nov 10, 2009	27.99	28.68	27.92	28.35	2,131,215	+0.37(+1.31%)
Nov 09, 2009	27.60	28.27	27.60	27.98	2,334,465	+0.67(+2.47%)
Nov 06, 2009	27.62	27.84	27.08	27.30	1,781,213	-0.37(-1.33%)
Nov 05, 2009	27.39	27.94	27.35	27.67	2,428,411	+0.58(+2.14%)
Nov 04, 2009	27.01	27.44	26.79	27.09	3,069,770	+0.44(+1.64%)
Nov 03, 2009	25.83	26.73	25.72	26.66	2,706,910	+0.46(+1.74%)

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.