Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	32.48	32.62	31.90	32.07	247,240	-0.12(-0.37%)
Jan 28, 2010	31.84	32.38	31.84	32.19	121,937	+0.27(+0.85%)
Jan 27, 2010	31.80	32.08	31.68	31.92	256,008	-0.20(-0.62%)
Jan 26, 2010	32.01	32.40	31.75	32.12	252,017	-0.23(-0.71%)
Jan 25, 2010	32.37	32.40	32.08	32.35	265,568	-0.10(-0.31%)
Jan 22, 2010	32.95	33.06	32.30	32.45	318,545	-0.52(-1.58%)
Jan 21, 2010	33.08	33.32	32.75	32.97	127,639	-0.09(-0.27%)
Jan 20, 2010	33.11	33.20	32.77	33.06	221,252	-0.31(-0.93%)
Jan 19, 2010	32.82	33.50	32.82	33.37	161,168	+0.92(+2.84%)
Jan 15, 2010	32.54	32.45	32.45	32.45	222,700	-0.10(-0.31%)
Jan 14, 2010	32.32	32.67	32.32	32.55	130,709	-0.15(-0.46%)
Jan 13, 2010	32.40	32.75	32.15	32.70	101,391	+0.40(+1.24%)
Jan 12, 2010	32.24	32.30	31.90	32.30	164,322	-0.42(-1.28%)
Jan 11, 2010	32.95	32.95	32.68	32.72	155,816	-0.29(-0.88%)
Jan 08, 2010	32.74	33.06	32.60	33.01	84,383	+0.31(+0.95%)
Jan 07, 2010	32.99	32.99	32.55	32.70	72,404	-0.26(-0.79%)
Jan 06, 2010	33.09	33.33	32.79	32.96	192,841	+0.04(+0.12%)
Jan 05, 2010	32.78	33.06	32.61	32.92	291,643	+0.09(+0.27%)
Jan 04, 2010	32.29	32.96	32.29	32.83	186,564	+0.77(+2.40%)
Dec 31, 2009	32.23	32.06	32.06	32.06	134,600	+0.00(+0.00%)
Dec 30, 2009	32.00	32.30	32.00	32.06	101,964	+0.02(+0.06%)
Dec 29, 2009	32.19	32.38	32.04	32.04	147,017	-0.50(-1.54%)
Dec 28, 2009	32.67	32.67	32.46	32.54	136,769	-0.21(-0.64%)
Dec 24, 2009	32.79	32.85	32.65	32.75	57,396	+0.22(+0.68%)
Dec 23, 2009	32.65	32.75	32.41	32.53	153,789	-0.34(-1.03%)
Dec 22, 2009	32.26	32.95	32.21	32.87	243,845	+0.84(+2.62%)
Dec 21, 2009	31.76	32.18	31.72	32.03	201,914	+0.57(+1.81%)
Dec 18, 2009	31.47	31.55	31.38	31.46	152,741	+0.13(+0.41%)
Dec 17, 2009	31.35	31.50	31.20	31.33	138,148	-0.37(-1.15%)
Dec 16, 2009	31.53	31.85	31.53	31.70	134,086	+0.15(+0.46%)
Dec 15, 2009	31.31	31.55	31.30	31.55	208,389	+0.01(+0.03%)
Dec 14, 2009	31.50	31.57	31.45	31.54	265,870	+0.08(+0.25%)
Dec 11, 2009	31.81	31.81	31.40	31.46	69,300	-0.24(-0.76%)
Dec 10, 2009	31.64	31.70	31.31	31.70	156,283	-0.01(-0.03%)
Dec 09, 2009	31.79	31.91	31.28	31.71	152,222	+0.03(+0.09%)
Dec 08, 2009	31.66	31.91	31.28	31.68	221,712	-0.16(-0.50%)
Dec 07, 2009	31.85	32.15	31.80	31.84	82,395	+0.01(+0.03%)
Dec 04, 2009	31.93	32.20	31.61	31.83	188,493	+0.20(+0.63%)
Dec 03, 2009	32.16	32.17	31.62	31.63	144,448	-0.36(-1.13%)
Dec 02, 2009	31.99	32.27	31.86	31.99	188,216	+0.25(+0.79%)
Dec 01, 2009	31.42	31.98	31.42	31.74	281,234	+0.73(+2.35%)
Nov 30, 2009	31.33	31.61	30.95	31.01	638,537	-0.60(-1.90%)
Nov 27, 2009	31.39	31.96	31.39	31.61	161,347	-0.66(-2.05%)
Nov 25, 2009	31.99	32.27	31.84	32.27	191,183	+0.69(+2.18%)
Nov 24, 2009	31.68	31.72	31.34	31.58	157,008	-0.14(-0.44%)
Nov 23, 2009	31.63	31.76	31.52	31.72	188,579	+0.29(+0.92%)
Nov 20, 2009	31.49	31.54	31.31	31.43	148,396	-0.13(-0.41%)
Nov 19, 2009	31.46	31.77	31.33	31.56	177,097	+0.19(+0.61%)
Nov 18, 2009	31.18	31.74	31.18	31.37	224,175	+0.40(+1.29%)
Nov 17, 2009	31.04	31.19	30.97	30.97	217,653	+0.19(+0.62%)
Nov 16, 2009	30.84	31.15	30.78	30.78	171,409	+0.02(+0.07%)
Nov 13, 2009	30.78	31.06	30.66	30.76	111,403	+0.10(+0.33%)
Nov 12, 2009	31.00	31.00	30.51	30.66	144,564	-0.44(-1.41%)
Nov 11, 2009	31.30	31.32	31.00	31.10	121,629	-0.38(-1.21%)
Nov 10, 2009	31.06	31.48	31.01	31.48	164,559	+0.18(+0.58%)
Nov 09, 2009	30.75	31.35	30.75	31.30	107,055	+0.82(+2.69%)
Nov 06, 2009	30.25	30.50	30.07	30.48	95,584	+0.17(+0.56%)
Nov 05, 2009	30.33	30.91	30.20	30.31	242,027	+0.50(+1.68%)
Nov 04, 2009	29.50	30.28	29.17	29.81	150,906	+0.61(+2.09%)
Nov 03, 2009	29.06	29.28	28.78	29.20	394,185	-0.56(-1.88%)

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.