Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	32.66	33.26	31.68	31.85	662,878	-0.26(-0.81%)
Jan 28, 2010	32.55	32.80	31.75	32.11	258,471	-0.41(-1.25%)
Jan 27, 2010	32.97	33.46	32.43	32.51	274,081	-0.86(-2.59%)
Jan 26, 2010	33.73	34.12	33.28	33.38	263,234	-0.47(-1.40%)
Jan 25, 2010	34.06	34.46	33.69	33.85	320,398	+0.03(+0.08%)
Jan 22, 2010	34.67	34.73	33.54	33.82	348,057	-0.76(-2.19%)
Jan 21, 2010	35.41	35.41	34.15	34.58	95,522	-0.73(-2.07%)
Jan 20, 2010	35.51	35.80	34.86	35.31	204,146	-0.53(-1.49%)
Jan 19, 2010	35.71	36.12	35.61	35.85	191,379	+0.06(+0.17%)
Jan 15, 2010	36.07	35.79	35.79	35.79	152,483	-0.21(-0.59%)
Jan 14, 2010	35.42	36.09	35.42	36.00	182,837	+0.44(+1.24%)
Jan 13, 2010	35.42	35.83	35.42	35.56	224,160	-0.05(-0.13%)
Jan 12, 2010	35.99	36.48	35.52	35.60	216,852	-1.03(-2.82%)
Jan 11, 2010	37.50	37.92	36.16	36.64	185,525	-0.78(-2.10%)
Jan 08, 2010	37.75	37.83	37.25	37.42	86,288	-0.23(-0.61%)
Jan 07, 2010	37.77	37.96	37.65	37.65	231,363	-0.13(-0.35%)
Jan 06, 2010	36.65	37.88	36.65	37.79	45,118	+1.07(+2.93%)
Jan 05, 2010	36.37	37.39	36.37	36.71	67,100	+0.29(+0.80%)
Jan 04, 2010	34.82	36.56	34.75	36.42	80,638	+2.27(+6.66%)
Dec 31, 2009	34.50	34.15	34.15	34.15	25,338	-0.26(-0.77%)
Dec 30, 2009	34.34	34.73	34.33	34.41	31,513	-0.26(-0.74%)
Dec 29, 2009	34.83	35.18	34.46	34.67	27,296	-0.23(-0.66%)
Dec 28, 2009	35.12	35.18	34.80	34.90	32,895	+0.07(+0.19%)
Dec 24, 2009	34.95	35.14	34.53	34.83	16,239	-0.30(-0.86%)
Dec 23, 2009	34.91	35.18	34.50	35.14	128,953	+0.36(+1.04%)
Dec 22, 2009	35.31	35.31	34.75	34.77	138,585	-0.38(-1.07%)
Dec 21, 2009	35.76	36.13	35.06	35.15	103,486	-0.36(-1.02%)
Dec 18, 2009	36.11	36.20	34.48	35.51	119,895	-0.40(-1.12%)
Dec 17, 2009	36.05	37.09	35.62	35.91	140,795	-0.44(-1.21%)
Dec 16, 2009	36.77	36.90	35.84	36.36	121,261	-0.41(-1.11%)
Dec 15, 2009	36.10	36.87	35.79	36.76	65,707	+0.76(+2.11%)
Dec 14, 2009	35.52	36.22	35.51	36.01	99,164	+1.12(+3.21%)
Dec 11, 2009	34.04	34.90	33.51	34.89	130,982	+1.38(+4.11%)
Dec 10, 2009	33.74	33.90	33.07	33.51	73,374	+0.00(+0.00%)
Dec 09, 2009	33.76	33.94	33.28	33.51	53,692	-0.35(-1.03%)
Dec 08, 2009	34.62	34.62	33.80	33.86	97,100	-1.01(-2.89%)
Dec 07, 2009	35.43	35.43	34.76	34.87	56,606	-0.59(-1.65%)
Dec 04, 2009	35.43	35.63	35.00	35.45	103,288	+0.37(+1.05%)
Dec 03, 2009	35.90	36.09	34.79	35.08	115,677	-0.45(-1.26%)
Dec 02, 2009	34.46	35.64	34.46	35.53	334,657	+1.02(+2.94%)
Dec 01, 2009	32.30	34.56	32.24	34.52	128,917	+2.41(+7.51%)
Nov 30, 2009	31.71	32.16	31.58	32.10	100,713	+0.53(+1.69%)
Nov 27, 2009	31.52	31.80	31.37	31.57	40,055	-0.86(-2.66%)
Nov 25, 2009	31.62	32.54	31.57	32.43	68,828	+1.14(+3.64%)
Nov 24, 2009	31.33	31.99	31.14	31.29	97,052	+0.16(+0.53%)
Nov 23, 2009	30.71	31.71	30.70	31.13	111,687	+0.80(+2.65%)
Nov 20, 2009	30.29	30.42	29.87	30.32	73,492	-0.21(-0.69%)
Nov 19, 2009	30.98	31.01	30.25	30.54	140,521	-0.74(-2.38%)
Nov 18, 2009	30.81	31.52	30.81	31.28	221,607	+0.47(+1.52%)
Nov 17, 2009	30.71	31.04	30.62	30.81	97,578	+0.01(+0.04%)
Nov 16, 2009	30.32	31.08	30.32	30.80	63,270	+0.34(+1.13%)
Nov 13, 2009	29.98	30.47	29.69	30.46	84,314	+0.63(+2.12%)
Nov 12, 2009	29.98	30.04	29.79	29.82	167,635	+0.00(+0.00%)
Nov 11, 2009	29.68	29.94	29.68	29.82	79,300	+0.30(+1.00%)
Nov 10, 2009	29.41	29.94	29.38	29.53	124,218	-0.20(-0.67%)
Nov 09, 2009	29.06	29.92	29.05	29.72	49,260	+0.82(+2.85%)
Nov 06, 2009	28.69	28.98	28.26	28.90	120,246	+0.35(+1.22%)
Nov 05, 2009	28.48	28.78	28.29	28.55	159,319	+0.27(+0.96%)
Nov 04, 2009	28.43	28.53	28.05	28.28	165,437	+0.11(+0.37%)
Nov 03, 2009	27.35	28.27	27.35	28.18	96,178	+0.30(+1.06%)

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.