Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	27.09	27.42	26.47	26.47	377,648	-0.64(-2.36%)
Jan 28, 2010	28.38	28.38	26.89	27.11	407,832	-1.12(-3.97%)
Jan 27, 2010	28.59	28.70	27.13	28.23	654,508	-0.70(-2.42%)
Jan 26, 2010	27.67	28.95	27.19	28.93	552,791	+1.04(+3.73%)
Jan 25, 2010	28.09	28.30	27.51	27.89	489,465	+0.12(+0.43%)
Jan 22, 2010	28.92	29.18	27.70	27.77	687,757	-1.41(-4.83%)
Jan 21, 2010	29.87	30.40	29.00	29.18	429,606	-0.80(-2.67%)
Jan 20, 2010	29.58	30.38	29.57	29.98	394,389	+0.08(+0.27%)
Jan 19, 2010	30.03	30.70	29.58	29.90	926,930	-0.79(-2.57%)
Jan 15, 2010	31.33	30.69	30.69	30.69	528,400	-0.51(-1.63%)
Jan 14, 2010	31.78	31.89	30.55	31.20	667,565	-0.53(-1.67%)
Jan 13, 2010	31.21	31.75	30.26	31.73	590,571	+1.00(+3.25%)
Jan 12, 2010	31.70	31.78	30.06	30.73	1,037,350	-1.27(-3.97%)
Jan 11, 2010	32.58	32.58	31.75	32.00	1,203,238	+0.36(+1.14%)
Jan 08, 2010	30.17	32.43	30.00	31.64	3,086,326	+2.75(+9.52%)
Jan 07, 2010	29.07	29.07	28.32	28.89	903,200	+0.44(+1.55%)
Jan 06, 2010	28.69	29.00	28.00	28.45	1,127,920	+0.73(+2.63%)
Jan 05, 2010	27.85	28.28	27.50	27.72	999,944	-0.14(-0.50%)
Jan 04, 2010	28.00	28.20	27.58	27.86	1,423,314	+0.58(+2.13%)
Dec 31, 2009	27.93	27.28	27.28	27.28	2,929,200	-0.18(-0.66%)
Dec 30, 2009	26.88	28.49	26.55	27.46	8,806,759	+2.40(+9.58%)
Dec 29, 2009	25.15	25.64	24.34	25.06	768,390	+0.59(+2.41%)
Dec 28, 2009	23.04	24.97	23.04	24.47	778,802	+2.45(+11.13%)
Dec 24, 2009	21.77	22.10	21.73	22.02	16,553	+0.30(+1.38%)
Dec 23, 2009	21.90	22.08	21.59	21.72	70,841	-0.13(-0.59%)
Dec 22, 2009	21.30	21.99	21.27	21.85	72,205	+0.51(+2.39%)
Dec 21, 2009	20.85	21.49	20.80	21.34	92,363	+0.50(+2.40%)
Dec 18, 2009	20.79	20.86	20.37	20.84	163,373	+0.26(+1.26%)
Dec 17, 2009	20.81	20.88	20.04	20.58	70,739	-0.26(-1.25%)
Dec 16, 2009	21.22	21.32	20.62	20.84	67,440	-0.20(-0.95%)
Dec 15, 2009	21.33	21.52	21.04	21.04	51,955	-0.39(-1.82%)
Dec 14, 2009	21.19	21.50	20.76	21.43	36,385	+0.43(+2.05%)
Dec 11, 2009	20.80	21.08	20.52	21.00	60,792	+0.30(+1.45%)
Dec 10, 2009	21.41	21.46	20.65	20.70	117,375	-0.61(-2.86%)
Dec 09, 2009	21.21	21.36	20.61	21.31	56,903	+0.17(+0.80%)
Dec 08, 2009	21.65	21.71	21.06	21.14	123,991	-0.42(-1.95%)
Dec 07, 2009	21.30	21.64	21.15	21.56	81,303	+0.15(+0.70%)
Dec 04, 2009	20.75	21.56	20.75	21.41	139,691	+1.01(+4.95%)
Dec 03, 2009	20.54	20.94	20.31	20.40	105,921	-0.04(-0.20%)
Dec 02, 2009	20.53	20.60	20.01	20.44	87,904	-0.14(-0.68%)
Dec 01, 2009	20.52	20.70	20.06	20.58	149,867	+0.15(+0.73%)
Nov 30, 2009	20.48	20.48	20.04	20.43	109,233	+0.21(+1.04%)
Nov 27, 2009	19.99	20.55	19.65	20.22	62,691	-0.13(-0.64%)
Nov 25, 2009	20.26	20.67	20.13	20.35	90,988	+0.12(+0.59%)
Nov 24, 2009	20.02	20.25	19.83	20.23	69,787	+0.23(+1.15%)
Nov 23, 2009	19.24	20.10	19.24	20.00	154,796	+0.85(+4.44%)
Nov 20, 2009	19.06	19.23	18.95	19.15	69,012	+0.06(+0.31%)
Nov 19, 2009	19.18	19.30	18.80	19.09	121,826	-0.28(-1.45%)
Nov 18, 2009	19.53	19.53	19.22	19.37	45,993	-0.25(-1.27%)
Nov 17, 2009	19.74	19.78	19.60	19.62	98,705	-0.23(-1.16%)
Nov 16, 2009	19.54	19.87	19.39	19.85	103,205	+0.47(+2.43%)
Nov 13, 2009	19.46	19.60	19.14	19.38	63,339	-0.03(-0.15%)
Nov 12, 2009	19.84	19.96	19.36	19.41	81,475	-0.52(-2.61%)
Nov 11, 2009	19.92	20.05	19.71	19.93	85,514	+0.13(+0.66%)
Nov 10, 2009	19.89	19.99	19.72	19.80	79,577	-0.19(-0.95%)
Nov 09, 2009	19.93	20.00	19.78	19.99	71,138	+0.00(+0.00%)
Nov 06, 2009	19.75	20.00	19.57	19.99	73,648	+0.14(+0.71%)
Nov 05, 2009	19.57	19.99	19.36	19.85	159,207	+0.31(+1.59%)
Nov 04, 2009	19.95	19.99	19.47	19.54	122,426	-0.30(-1.51%)
Nov 03, 2009	19.56	19.89	19.26	19.84	110,656	+0.20(+1.02%)

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.