Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	31.62	33.20	30.79	31.10	1,966,474	-0.35(-1.12%)
Jan 28, 2010	32.13	32.28	30.98	31.45	1,062,478	-0.58(-1.81%)
Jan 27, 2010	32.24	32.66	30.85	32.03	1,478,213	-0.23(-0.71%)
Jan 26, 2010	32.83	33.32	31.79	32.26	832,324	-1.15(-3.45%)
Jan 25, 2010	33.65	33.79	33.20	33.41	783,408	+0.37(+1.13%)
Jan 22, 2010	34.24	35.04	32.93	33.04	1,636,894	-1.69(-4.88%)
Jan 21, 2010	35.72	35.89	34.40	34.73	1,678,031	-1.04(-2.90%)
Jan 20, 2010	35.34	35.95	34.27	35.77	2,246,855	+1.11(+3.19%)
Jan 19, 2010	34.08	34.69	33.94	34.66	842,138	+0.73(+2.14%)
Jan 15, 2010	34.96	33.94	33.94	33.94	793,757	-1.12(-3.20%)
Jan 14, 2010	35.84	35.87	34.79	35.06	632,065	-0.77(-2.15%)
Jan 13, 2010	35.82	35.99	34.53	35.83	867,598	+0.27(+0.77%)
Jan 12, 2010	35.80	35.91	35.19	35.56	1,112,466	-0.66(-1.83%)
Jan 11, 2010	37.43	37.44	35.62	36.22	994,960	-0.74(-2.00%)
Jan 08, 2010	35.49	37.10	35.49	36.96	1,444,745	+1.42(+3.99%)
Jan 07, 2010	35.50	35.66	34.86	35.54	1,039,187	-0.20(-0.56%)
Jan 06, 2010	34.54	35.83	34.42	35.74	1,408,442	+1.19(+3.45%)
Jan 05, 2010	34.72	35.07	34.36	34.55	972,870	-0.27(-0.79%)
Jan 04, 2010	33.65	34.91	33.54	34.82	1,297,124	+1.83(+5.55%)
Dec 31, 2009	33.63	32.99	32.99	32.99	681,617	-0.63(-1.86%)
Dec 30, 2009	33.48	33.75	33.17	33.62	780,685	-0.11(-0.34%)
Dec 29, 2009	34.45	34.59	33.41	33.73	882,621	-0.56(-1.63%)
Dec 28, 2009	34.85	35.18	34.11	34.29	950,324	-0.38(-1.10%)
Dec 24, 2009	34.56	34.95	34.42	34.67	248,544	+0.20(+0.58%)
Dec 23, 2009	34.11	34.69	34.06	34.47	1,098,874	+0.51(+1.51%)
Dec 22, 2009	33.83	34.09	33.12	33.96	1,004,485	+0.31(+0.93%)
Dec 21, 2009	33.04	33.94	33.00	33.65	1,098,203	+0.85(+2.61%)
Dec 18, 2009	33.18	33.60	32.01	32.79	1,367,349	-0.04(-0.12%)
Dec 17, 2009	33.58	33.58	32.57	32.83	783,758	-0.40(-1.22%)
Dec 16, 2009	33.82	33.96	33.00	33.24	817,911	-0.57(-1.69%)
Dec 15, 2009	33.78	34.35	33.39	33.81	1,178,851	-0.04(-0.11%)
Dec 14, 2009	33.31	33.91	33.17	33.85	1,805,976	+1.61(+5.00%)
Dec 11, 2009	32.08	32.49	31.81	32.24	1,008,524	+0.44(+1.39%)
Dec 10, 2009	31.98	32.46	30.76	31.79	2,628,633	-0.02(-0.07%)
Dec 09, 2009	31.30	32.06	30.78	31.82	1,040,983	+0.45(+1.44%)
Dec 08, 2009	32.24	32.24	31.14	31.37	1,098,593	-1.35(-4.13%)
Dec 07, 2009	32.07	33.08	32.05	32.72	1,256,419	+0.55(+1.71%)
Dec 04, 2009	32.60	33.21	31.30	32.17	1,815,888	-0.18(-0.54%)
Dec 03, 2009	32.21	32.88	31.92	32.34	2,210,485	+0.15(+0.45%)
Dec 02, 2009	31.17	32.24	31.16	32.20	1,714,480	+0.95(+3.05%)
Dec 01, 2009	31.64	31.85	31.14	31.24	1,047,415	+0.04(+0.12%)
Nov 30, 2009	31.14	31.46	30.83	31.20	1,265,456	+0.40(+1.31%)
Nov 27, 2009	30.25	31.15	29.98	30.80	427,221	-0.82(-2.58%)
Nov 25, 2009	31.68	31.79	31.42	31.62	1,027,501	+0.10(+0.32%)
Nov 24, 2009	31.08	31.60	30.87	31.52	2,360,157	+1.36(+4.51%)
Nov 23, 2009	31.14	31.37	30.01	30.16	986,175	-0.07(-0.23%)
Nov 20, 2009	29.69	30.30	29.38	30.23	1,048,811	-0.05(-0.15%)
Nov 19, 2009	30.40	30.40	29.46	30.27	1,384,775	-0.66(-2.12%)
Nov 18, 2009	31.79	31.83	30.81	30.93	1,357,954	-0.73(-2.29%)
Nov 17, 2009	30.83	31.72	30.67	31.66	982,412	+0.52(+1.67%)
Nov 16, 2009	30.51	31.53	30.38	31.14	1,215,757	+1.23(+4.11%)
Nov 13, 2009	29.84	30.17	29.41	29.91	1,162,033	+0.21(+0.72%)
Nov 12, 2009	30.56	30.76	29.59	29.69	717,849	-0.89(-2.92%)
Nov 11, 2009	30.71	31.14	30.43	30.59	952,678	+0.34(+1.14%)
Nov 10, 2009	30.37	30.66	29.85	30.24	1,077,268	-0.33(-1.07%)
Nov 09, 2009	30.26	31.03	30.25	30.57	922,451	+0.89(+3.01%)
Nov 06, 2009	29.17	30.83	29.17	29.68	929,313	-0.14(-0.49%)
Nov 05, 2009	28.85	29.82	28.66	29.82	1,305,648	+1.25(+4.38%)
Nov 04, 2009	29.11	29.50	28.46	28.57	1,255,114	+0.00(+0.00%)
Nov 03, 2009	27.43	28.97	27.11	28.57	1,747,805	+0.77(+2.77%)

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.