Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	27.23	27.49	24.90	25.42	36,270,168	-3.36(-11.67%)
Jan 28, 2010	30.36	30.50	28.62	28.78	17,648,340	-1.16(-3.87%)
Jan 27, 2010	29.21	30.00	28.62	29.94	13,108,690	+0.71(+2.43%)
Jan 26, 2010	28.92	29.80	28.53	29.23	9,723,384	+0.06(+0.21%)
Jan 25, 2010	28.95	29.48	28.57	29.17	10,821,890	+0.78(+2.75%)
Jan 22, 2010	29.31	29.87	28.28	28.39	13,727,886	-0.97(-3.30%)
Jan 21, 2010	29.46	30.16	28.81	29.36	10,424,823	+0.16(+0.55%)
Jan 20, 2010	29.53	29.58	28.58	29.20	9,064,323	-0.85(-2.83%)
Jan 19, 2010	28.38	30.11	28.25	30.05	11,820,329	+2.07(+7.40%)
Jan 15, 2010		27.98	27.98	27.98	0	-1.59(-5.38%)
Jan 14, 2010	30.01	30.11	29.32	29.57	5,299,914	-0.57(-1.89%)
Jan 13, 2010	29.24	30.30	29.03	30.14	7,479,589	+1.11(+3.82%)
Jan 12, 2010	30.11	30.38	28.61	29.03	11,259,063	-1.46(-4.79%)
Jan 11, 2010	31.48	31.48	30.17	30.49	7,435,585	-0.64(-2.06%)
Jan 08, 2010	30.31	31.25	30.30	31.13	6,401,620	+0.76(+2.50%)
Jan 07, 2010	31.51	31.51	30.08	30.37	10,603,247	-1.06(-3.37%)
Jan 06, 2010	30.76	32.08	30.68	31.43	12,631,169	+0.84(+2.75%)
Jan 05, 2010	30.69	31.04	30.06	30.59	11,091,926	+0.20(+0.66%)
Jan 04, 2010	29.70	30.49	29.54	30.39	10,144,795	+1.40(+4.83%)
Dec 31, 2009		28.99	28.99	28.99	0	-0.31(-1.06%)
Dec 30, 2009	28.48	29.35	28.31	29.30	9,435,911	+0.77(+2.70%)
Dec 29, 2009	29.59	29.70	28.35	28.53	13,471,371	-1.09(-3.68%)
Dec 28, 2009	30.25	31.18	29.20	29.62	16,983,340	-0.51(-1.69%)
Dec 24, 2009	28.39	30.14	28.27	30.13	10,076,295	+1.86(+6.58%)
Dec 23, 2009	27.76	28.49	27.75	28.27	12,120,569	+0.83(+3.02%)
Dec 22, 2009	26.75	27.54	26.65	27.44	10,045,049	+0.81(+3.04%)
Dec 21, 2009	25.35	26.81	25.31	26.63	13,502,308	+1.55(+6.18%)
Dec 18, 2009	24.78	25.38	24.47	25.08	22,587,808	+0.46(+1.87%)
Dec 17, 2009	24.25	24.66	23.90	24.62	8,319,088	+0.23(+0.94%)
Dec 16, 2009	24.05	24.55	23.82	24.39	6,380,267	+0.57(+2.39%)
Dec 15, 2009	23.28	24.14	23.27	23.82	7,612,979	+0.26(+1.10%)
Dec 14, 2009	23.03	23.63	23.03	23.56	5,008,081	+0.64(+2.79%)
Dec 11, 2009	22.92	23.14	22.70	22.92	5,103,256	+0.19(+0.84%)
Dec 10, 2009	22.78	22.95	22.51	22.73	4,956,166	-0.01(-0.04%)
Dec 09, 2009	22.25	22.75	21.86	22.74	5,716,201	+0.32(+1.43%)
Dec 08, 2009	21.99	22.76	21.93	22.42	5,086,301	+0.31(+1.40%)
Dec 07, 2009	21.78	22.36	21.68	22.11	3,086,825	+0.17(+0.77%)
Dec 04, 2009	21.90	22.28	21.43	21.94	6,506,821	+0.51(+2.38%)
Dec 03, 2009	21.65	21.98	21.38	21.43	5,811,371	-0.16(-0.74%)
Dec 02, 2009	20.85	21.76	20.75	21.59	10,705,260	+0.73(+3.50%)
Dec 01, 2009	19.82	20.98	19.82	20.86	8,861,265	+1.14(+5.78%)
Nov 30, 2009	19.66	19.86	19.18	19.72	5,492,645	+0.06(+0.31%)
Nov 27, 2009	19.68	19.91	19.25	19.66	2,603,648	-0.65(-3.20%)
Nov 25, 2009	19.85	20.46	19.83	20.31	5,181,145	+0.49(+2.47%)
Nov 24, 2009	20.31	20.40	19.77	19.82	5,510,722	-0.52(-2.56%)
Nov 23, 2009	20.49	20.69	20.23	20.34	4,488,455	+0.10(+0.49%)
Nov 20, 2009	19.94	20.29	19.81	20.24	5,821,205	+0.12(+0.60%)
Nov 19, 2009	20.87	20.87	20.00	20.12	9,014,303	-1.04(-4.91%)
Nov 18, 2009	21.47	21.60	21.04	21.16	5,432,931	-0.43(-1.99%)
Nov 17, 2009	21.50	21.75	21.26	21.59	3,690,081	+0.00(+0.00%)
Nov 16, 2009	22.02	22.15	21.41	21.59	6,852,597	-0.36(-1.64%)
Nov 13, 2009	21.64	21.95	21.30	21.95	5,539,359	+0.54(+2.52%)
Nov 12, 2009	21.31	21.64	21.10	21.41	5,681,000	+0.10(+0.47%)
Nov 11, 2009	21.58	22.00	21.26	21.31	5,838,794	-0.01(-0.05%)
Nov 10, 2009	21.81	21.81	21.24	21.32	5,145,912	-0.50(-2.29%)
Nov 09, 2009	21.08	21.94	20.92	21.82	7,091,746	+1.00(+4.80%)
Nov 06, 2009	20.67	20.97	20.35	20.82	5,694,450	-0.15(-0.72%)
Nov 05, 2009	20.65	21.04	20.35	20.97	8,107,390	+0.48(+2.34%)
Nov 04, 2009	20.69	20.90	20.41	20.49	8,881,362	+0.18(+0.89%)
Nov 03, 2009	20.05	20.42	19.61	20.31	10,712,407	-0.55(-2.64%)

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.