Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	26.84	27.08	26.34	26.48	35,136,712	-0.18(-0.66%)
Jan 28, 2010	27.07	27.12	26.43	26.65	32,695,762	-0.26(-0.95%)
Jan 27, 2010	26.77	26.94	26.29	26.91	38,041,720	+0.24(+0.91%)
Jan 26, 2010	26.66	27.08	26.60	26.66	26,554,882	-0.23(-0.86%)
Jan 25, 2010	27.01	27.02	26.39	26.90	34,883,784	+0.20(+0.73%)
Jan 22, 2010	27.26	27.52	26.62	26.70	43,530,332	-0.63(-2.30%)
Jan 21, 2010	28.12	28.30	27.27	27.33	50,585,728	-0.80(-2.84%)
Jan 20, 2010	28.18	28.20	27.85	28.13	21,379,770	-0.29(-1.03%)
Jan 19, 2010	27.83	28.49	27.81	28.42	25,626,260	+0.55(+1.99%)
Jan 15, 2010	28.04	27.86	27.86	27.86	24,780,370	-0.26(-0.91%)
Jan 14, 2010	28.18	28.23	27.97	28.12	11,865,374	-0.10(-0.35%)
Jan 13, 2010	27.72	28.26	27.69	28.22	24,320,786	+0.52(+1.87%)
Jan 12, 2010	27.89	28.13	27.54	27.70	24,928,636	-0.48(-1.69%)
Jan 11, 2010	28.19	28.33	28.00	28.18	12,916,278	+0.13(+0.48%)
Jan 08, 2010	28.16	28.18	27.79	28.04	17,437,720	-0.19(-0.67%)
Jan 07, 2010	27.96	28.36	27.66	28.23	26,844,758	+0.25(+0.89%)
Jan 06, 2010	28.01	28.18	27.86	27.98	24,374,882	-0.01(-0.04%)
Jan 05, 2010	27.93	28.02	27.61	27.99	23,823,560	+0.07(+0.24%)
Jan 04, 2010	28.32	28.44	27.76	27.93	27,809,272	-0.07(-0.24%)
Dec 31, 2009	28.62	27.99	27.99	27.99	15,794,530	-0.55(-1.94%)
Dec 30, 2009	28.43	28.56	28.24	28.55	14,340,985	+0.05(+0.17%)
Dec 29, 2009	28.99	29.11	28.50	28.50	22,201,146	-0.41(-1.43%)
Dec 28, 2009	28.93	29.22	28.79	28.91	24,464,946	+0.10(+0.36%)
Dec 24, 2009	28.61	28.83	28.54	28.81	7,270,964	+0.36(+1.26%)
Dec 23, 2009	28.19	28.69	28.16	28.45	18,528,206	+0.32(+1.13%)
Dec 22, 2009	27.89	28.14	27.85	28.13	19,582,486	+0.36(+1.28%)
Dec 21, 2009	27.61	27.86	27.54	27.78	18,616,012	+0.27(+0.99%)
Dec 18, 2009	27.38	27.52	27.05	27.51	23,175,768	+0.21(+0.77%)
Dec 17, 2009	27.25	27.46	27.09	27.29	25,610,580	-0.19(-0.70%)
Dec 16, 2009	27.45	27.61	27.32	27.49	32,019,382	+0.18(+0.66%)
Dec 15, 2009	27.39	27.46	27.20	27.31	21,752,780	-0.25(-0.92%)
Dec 14, 2009	27.28	27.61	27.28	27.56	24,426,252	+0.52(+1.94%)
Dec 11, 2009	26.70	27.07	26.65	27.04	22,454,156	+0.39(+1.45%)
Dec 10, 2009	26.87	26.96	26.50	26.65	21,105,474	-0.08(-0.29%)
Dec 09, 2009	26.81	26.98	26.67	26.73	23,270,558	-0.04(-0.13%)
Dec 08, 2009	26.68	27.17	26.62	26.76	36,381,372	-0.16(-0.60%)
Dec 07, 2009	27.32	27.39	26.70	26.93	33,822,084	-0.48(-1.74%)
Dec 04, 2009	27.31	27.60	26.88	27.40	53,542,932	+0.72(+2.69%)
Dec 03, 2009	27.08	27.40	26.58	26.69	49,252,528	-0.23(-0.85%)
Dec 02, 2009	26.46	27.08	26.42	26.91	32,261,200	+0.39(+1.48%)
Dec 01, 2009	26.39	26.68	26.15	26.52	34,878,092	+0.34(+1.29%)
Nov 30, 2009	25.32	26.28	25.14	26.18	40,629,032	+0.95(+3.75%)
Nov 27, 2009	25.20	25.70	25.08	25.24	23,255,596	-0.74(-2.83%)
Nov 25, 2009	25.99	26.15	25.91	25.97	19,499,360	+0.10(+0.40%)
Nov 24, 2009	26.22	26.26	25.79	25.87	31,904,128	-0.39(-1.47%)
Nov 23, 2009	26.40	26.66	26.05	26.26	32,321,038	+0.30(+1.14%)
Nov 20, 2009	25.96	26.10	25.86	25.96	25,731,602	-0.20(-0.76%)
Nov 19, 2009	26.44	26.47	26.02	26.16	29,283,282	-0.53(-1.99%)
Nov 18, 2009	26.23	26.78	26.20	26.69	32,064,312	+0.43(+1.65%)
Nov 17, 2009	26.50	26.80	26.21	26.26	34,747,180	-0.38(-1.43%)
Nov 16, 2009	26.26	26.88	26.21	26.64	45,506,884	+0.59(+2.27%)
Nov 13, 2009	25.90	26.11	25.68	26.05	30,819,030	+0.34(+1.34%)
Nov 12, 2009	26.00	26.18	25.64	25.70	31,223,350	-0.31(-1.18%)
Nov 11, 2009	25.73	26.17	25.66	26.01	39,513,276	+0.47(+1.84%)
Nov 10, 2009	25.52	25.71	25.17	25.54	35,216,580	-0.13(-0.50%)
Nov 09, 2009	24.85	25.74	24.76	25.67	43,222,248	+1.15(+4.70%)
Nov 06, 2009	24.51	24.91	24.32	24.51	36,239,092	+0.02(+0.10%)
Nov 05, 2009	24.70	24.95	24.43	24.49	35,455,860	+0.10(+0.40%)
Nov 04, 2009	25.17	25.24	24.34	24.39	42,917,016	-0.45(-1.80%)
Nov 03, 2009	24.16	24.89	24.12	24.84	42,968,824	+0.35(+1.43%)

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.