Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	27.56	27.63	26.98	27.10	44,290,520	-0.11(-0.39%)
Jan 28, 2010	27.48	27.60	26.93	27.21	62,933,296	+0.13(+0.47%)
Jan 27, 2010	26.91	27.19	26.64	27.08	56,714,860	-0.22(-0.81%)
Jan 26, 2010	27.27	27.56	27.03	27.30	58,922,796	-0.74(-2.63%)
Jan 25, 2010	28.12	28.20	27.83	28.04	44,964,936	+0.44(+1.59%)
Jan 22, 2010	28.20	28.27	27.57	27.60	66,355,176	-0.38(-1.36%)
Jan 21, 2010	28.62	28.74	27.92	27.99	63,191,308	-1.08(-3.72%)
Jan 20, 2010	29.22	29.22	28.79	29.07	49,593,048	-1.15(-3.81%)
Jan 19, 2010	29.77	30.24	29.72	30.22	31,284,468	+0.93(+3.18%)
Jan 15, 2010	29.57	29.29	29.29	29.29	33,268,900	-0.48(-1.61%)
Jan 14, 2010	29.72	29.79	29.58	29.77	36,398,036	-0.25(-0.82%)
Jan 13, 2010	30.08	30.10	29.79	30.01	45,818,012	-0.37(-1.21%)
Jan 12, 2010	30.66	30.66	30.18	30.38	46,638,448	-0.76(-2.43%)
Jan 11, 2010	31.30	31.32	30.91	31.14	24,352,514	+0.05(+0.16%)
Jan 08, 2010	30.93	31.09	30.74	31.09	18,066,404	+0.09(+0.30%)
Jan 07, 2010	31.05	31.12	30.83	31.00	32,829,872	-0.49(-1.55%)
Jan 06, 2010	31.40	31.50	31.32	31.48	16,221,097	+0.37(+1.20%)
Jan 05, 2010	30.96	31.12	30.85	31.11	23,331,436	+0.63(+2.06%)
Jan 04, 2010	30.20	30.50	30.20	30.48	21,893,274	+0.62(+2.08%)
Dec 31, 2009	30.13	29.86	29.86	29.86	13,647,016	+0.18(+0.59%)
Dec 30, 2009	29.55	29.70	29.53	29.68	11,244,291	-0.02(-0.07%)
Dec 29, 2009	29.83	29.85	29.62	29.70	10,894,907	-0.10(-0.33%)
Dec 28, 2009	29.97	30.04	29.69	29.80	16,174,722	-0.14(-0.47%)
Dec 24, 2009	29.87	29.98	29.79	29.94	10,434,971	+0.44(+1.48%)
Dec 23, 2009	29.48	29.62	29.33	29.51	23,752,200	+0.31(+1.06%)
Dec 22, 2009	29.22	29.43	29.12	29.19	29,738,682	-0.09(-0.31%)
Dec 21, 2009	29.02	29.32	29.00	29.29	28,750,952	+0.12(+0.41%)
Dec 18, 2009	29.16	29.28	28.95	29.16	26,304,140	-0.18(-0.62%)
Dec 17, 2009	29.63	29.68	29.33	29.35	32,592,648	-0.84(-2.79%)
Dec 16, 2009	30.26	30.42	30.15	30.19	24,864,758	-0.22(-0.74%)
Dec 15, 2009	30.43	30.65	30.31	30.42	22,577,660	-0.34(-1.10%)
Dec 14, 2009	30.79	30.87	30.64	30.75	20,260,532	+0.13(+0.41%)
Dec 11, 2009	30.69	30.72	30.44	30.63	14,098,831	+0.04(+0.11%)
Dec 10, 2009	30.56	30.75	30.51	30.59	15,152,925	-0.04(-0.11%)
Dec 09, 2009	30.56	30.70	30.31	30.63	24,383,072	-0.05(-0.16%)
Dec 08, 2009	30.84	30.93	30.56	30.68	26,048,500	-0.70(-2.22%)
Dec 07, 2009	31.48	31.68	31.35	31.37	24,976,634	-0.48(-1.52%)
Dec 04, 2009	31.98	32.23	31.46	31.86	34,234,628	+0.46(+1.45%)
Dec 03, 2009	31.68	31.87	31.36	31.40	21,163,626	-0.22(-0.71%)
Dec 02, 2009	31.62	31.87	31.51	31.62	15,474,632	+0.06(+0.20%)
Dec 01, 2009	31.41	31.74	31.38	31.56	35,156,720	+0.85(+2.77%)
Nov 30, 2009	30.58	30.81	30.42	30.71	40,527,100	+0.41(+1.37%)
Nov 27, 2009	29.96	30.62	29.73	30.30	42,039,644	-1.44(-4.54%)
Nov 25, 2009	31.74	31.84	31.55	31.74	14,129,937	+0.11(+0.33%)
Nov 24, 2009	31.58	32.08	31.29	31.63	26,220,242	-0.41(-1.27%)
Nov 23, 2009	32.12	32.31	31.93	32.04	26,559,426	+0.70(+2.22%)
Nov 20, 2009	31.13	31.35	31.10	31.34	18,807,758	-0.05(-0.16%)
Nov 19, 2009	31.65	31.65	31.15	31.39	40,693,368	-0.69(-2.15%)
Nov 18, 2009	32.22	32.34	31.93	32.08	27,925,960	-0.28(-0.86%)
Nov 17, 2009	32.36	32.57	32.17	32.36	19,819,544	-0.21(-0.66%)
Nov 16, 2009	32.33	32.79	32.30	32.57	28,524,432	+0.68(+2.14%)
Nov 13, 2009	31.79	32.05	31.58	31.89	27,982,282	+0.53(+1.68%)
Nov 12, 2009	31.74	31.90	31.25	31.36	29,472,234	-0.58(-1.83%)
Nov 11, 2009	32.05	32.18	31.84	31.95	25,747,902	+0.06(+0.20%)
Nov 10, 2009	31.76	31.95	31.62	31.88	23,610,304	-0.25(-0.77%)
Nov 09, 2009	31.67	32.17	31.67	32.13	37,142,328	+1.09(+3.51%)
Nov 06, 2009	30.82	31.24	30.71	31.04	21,780,346	+0.22(+0.71%)
Nov 05, 2009	30.70	31.07	30.67	30.82	27,630,402	+0.47(+1.55%)
Nov 04, 2009	30.62	30.91	30.27	30.35	39,275,616	+0.75(+2.54%)
Nov 03, 2009	29.42	29.98	29.40	29.60	29,113,046	-0.44(-1.45%)

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.