Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	35.13	35.22	34.47	34.47	14,165,095	-0.43(-1.23%)
Jan 28, 2010	35.08	35.25	34.70	34.90	12,275,108	-0.03(-0.10%)
Jan 27, 2010	34.85	35.09	34.64	34.93	16,377,159	-0.04(-0.12%)
Jan 26, 2010	33.99	35.27	33.97	34.97	19,416,900	+0.84(+2.46%)
Jan 25, 2010	34.11	34.34	33.76	34.13	13,250,782	+0.26(+0.77%)
Jan 22, 2010	33.63	34.35	33.62	33.87	17,435,988	+0.11(+0.32%)
Jan 21, 2010	34.05	34.50	33.41	33.76	13,743,005	-0.34(-0.99%)
Jan 20, 2010	34.14	34.55	34.00	34.10	12,779,091	-0.32(-0.94%)
Jan 19, 2010	33.93	34.56	33.62	34.42	13,874,721	+0.69(+2.05%)
Jan 15, 2010	33.52	33.73	33.73	33.73	13,525,178	+0.05(+0.14%)
Jan 14, 2010	33.46	33.85	33.35	33.68	11,153,539	+0.51(+1.54%)
Jan 13, 2010	33.16	33.39	33.02	33.17	7,129,688	+0.00(+0.00%)
Jan 12, 2010	33.55	33.60	32.92	33.17	8,139,103	-0.56(-1.67%)
Jan 11, 2010	33.72	33.84	33.44	33.74	5,580,283	+0.07(+0.22%)
Jan 08, 2010	33.65	33.69	33.33	33.66	9,687,184	-0.13(-0.40%)
Jan 07, 2010	33.75	34.15	33.43	33.80	18,649,814	+0.41(+1.23%)
Jan 06, 2010	32.67	33.41	32.67	33.39	10,735,101	+0.63(+1.91%)
Jan 05, 2010	32.61	33.10	32.45	32.76	7,080,140	+0.12(+0.37%)
Jan 04, 2010	32.59	32.87	32.54	32.64	6,825,734	+0.12(+0.37%)
Dec 31, 2009	32.80	32.52	32.52	32.52	4,813,113	-0.22(-0.68%)
Dec 30, 2009	32.55	32.75	32.43	32.74	4,373,927	+0.08(+0.25%)
Dec 29, 2009	32.72	32.78	32.53	32.66	5,594,656	+0.09(+0.27%)
Dec 28, 2009	32.69	32.93	32.47	32.57	6,241,757	-0.13(-0.41%)
Dec 24, 2009	32.82	33.09	32.62	32.71	2,244,252	-0.13(-0.41%)
Dec 23, 2009	32.92	33.01	32.58	32.84	6,900,961	+0.04(+0.12%)
Dec 22, 2009	33.16	33.19	32.53	32.80	7,676,684	-0.36(-1.09%)
Dec 21, 2009	32.53	33.29	32.30	33.16	11,933,730	+0.73(+2.26%)
Dec 18, 2009	32.04	32.51	31.54	32.43	15,608,309	+0.50(+1.56%)
Dec 17, 2009	31.83	32.23	31.67	31.93	11,322,120	-0.01(-0.02%)
Dec 16, 2009	32.19	32.27	31.91	31.94	8,003,482	-0.10(-0.32%)
Dec 15, 2009	32.11	32.20	31.85	32.04	10,446,472	-0.12(-0.38%)
Dec 14, 2009	31.98	32.21	31.96	32.16	13,356,254	+0.61(+1.94%)
Dec 11, 2009	31.04	31.61	30.97	31.55	11,234,690	+0.63(+2.04%)
Dec 10, 2009	30.62	31.04	30.37	30.92	11,521,888	+0.46(+1.52%)
Dec 09, 2009	30.72	30.74	30.33	30.46	9,881,504	-0.38(-1.24%)
Dec 08, 2009	30.99	31.06	30.54	30.84	9,475,445	-0.32(-1.01%)
Dec 07, 2009	30.68	31.26	30.68	31.15	12,854,955	+0.47(+1.53%)
Dec 04, 2009	31.57	31.73	30.37	30.68	26,046,898	-0.48(-1.53%)
Dec 03, 2009	31.65	31.77	30.96	31.16	21,370,504	-0.92(-2.87%)
Dec 02, 2009	31.43	32.13	31.38	32.08	16,758,890	+0.63(+2.01%)
Dec 01, 2009	31.65	31.77	31.36	31.45	14,194,019	+0.15(+0.47%)
Nov 30, 2009	31.90	32.05	30.92	31.30	19,140,220	-0.77(-2.39%)
Nov 27, 2009	31.54	32.23	31.34	32.07	6,312,928	-0.09(-0.27%)
Nov 25, 2009	31.95	32.30	31.85	32.16	6,446,945	+0.25(+0.78%)
Nov 24, 2009	31.67	31.97	31.63	31.91	8,720,556	+0.13(+0.42%)
Nov 23, 2009	32.22	32.22	31.71	31.77	10,674,657	-0.13(-0.42%)
Nov 20, 2009	32.09	32.39	31.73	31.91	11,496,991	-0.30(-0.92%)
Nov 19, 2009	32.23	32.36	31.92	32.20	13,009,763	+0.02(+0.06%)
Nov 18, 2009	32.44	32.45	32.08	32.18	17,242,714	-0.61(-1.85%)
Nov 17, 2009	33.94	34.01	31.92	32.79	34,927,548	-1.02(-3.02%)
Nov 16, 2009	33.14	33.84	33.11	33.81	16,311,658	+0.87(+2.65%)
Nov 13, 2009	32.67	33.00	32.39	32.94	14,918,623	+0.04(+0.12%)
Nov 12, 2009	33.70	33.88	32.74	32.90	14,007,732	-0.79(-2.35%)
Nov 11, 2009	34.13	34.30	33.48	33.69	7,889,143	-0.26(-0.75%)
Nov 10, 2009	33.90	34.19	33.58	33.94	6,607,276	+0.03(+0.08%)
Nov 09, 2009	33.58	33.94	33.31	33.92	13,078,118	+0.50(+1.51%)
Nov 06, 2009	33.35	33.60	33.04	33.41	7,873,612	+0.51(+1.54%)
Nov 05, 2009	33.12	33.47	32.55	32.91	12,309,780	-0.22(-0.65%)
Nov 04, 2009	33.21	33.48	33.02	33.12	10,757,892	+0.01(+0.04%)
Nov 03, 2009	33.02	33.50	32.71	33.11	10,590,608	-0.06(-0.18%)

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.