Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	36.56	36.87	35.86	35.99	6,852,920	-0.66(-1.79%)
Jan 28, 2010	37.22	37.56	36.52	36.65	6,071,533	-0.20(-0.54%)
Jan 27, 2010	36.60	36.99	36.40	36.85	6,731,574	-0.26(-0.70%)
Jan 26, 2010	37.13	37.51	36.91	37.11	6,742,105	-0.97(-2.54%)
Jan 25, 2010	38.23	38.43	37.87	38.08	5,193,749	+0.36(+0.97%)
Jan 22, 2010	38.54	38.57	37.64	37.71	7,573,791	-1.10(-2.84%)
Jan 21, 2010	39.64	39.76	38.77	38.81	6,485,168	-0.38(-0.97%)
Jan 20, 2010	39.43	39.47	38.82	39.19	5,274,302	-0.74(-1.86%)
Jan 19, 2010	39.53	40.03	39.37	39.94	5,641,125	+0.81(+2.06%)
Jan 15, 2010	39.54	39.13	39.13	39.13	3,909,496	-0.30(-0.76%)
Jan 14, 2010	39.25	39.57	39.21	39.43	3,980,819	+0.24(+0.61%)
Jan 13, 2010	39.04	39.24	38.83	39.19	4,772,198	+0.06(+0.16%)
Jan 12, 2010	39.36	39.38	38.99	39.13	4,278,900	-0.55(-1.38%)
Jan 11, 2010	39.57	39.70	39.31	39.68	6,523,374	+0.25(+0.62%)
Jan 08, 2010	39.20	39.49	39.03	39.43	3,437,266	+0.57(+1.47%)
Jan 07, 2010	38.94	39.06	38.81	38.86	4,362,870	-0.81(-2.04%)
Jan 06, 2010	39.48	39.67	39.41	39.67	4,081,183	+0.56(+1.44%)
Jan 05, 2010	39.07	39.16	38.88	39.11	5,707,278	+0.02(+0.04%)
Jan 04, 2010	38.69	39.19	38.62	39.09	6,252,319	+1.35(+3.59%)
Dec 31, 2009	38.09	37.74	37.74	37.74	2,673,576	+0.02(+0.04%)
Dec 30, 2009	37.84	37.96	37.72	37.72	1,814,480	+0.22(+0.59%)
Dec 29, 2009	37.70	37.70	37.46	37.50	1,737,039	-0.13(-0.34%)
Dec 28, 2009	37.72	37.85	37.48	37.63	2,052,507	+0.18(+0.49%)
Dec 24, 2009	37.08	37.54	37.08	37.44	1,221,345	+0.59(+1.61%)
Dec 23, 2009	36.79	36.91	36.56	36.85	2,816,465	+0.25(+0.69%)
Dec 22, 2009	36.76	36.79	36.45	36.60	5,569,193	+0.27(+0.74%)
Dec 21, 2009	36.27	36.64	36.11	36.33	3,384,151	+0.13(+0.35%)
Dec 18, 2009	36.36	36.63	36.10	36.20	4,886,560	+0.08(+0.22%)
Dec 17, 2009	36.48	36.49	36.08	36.12	3,674,354	-1.35(-3.60%)
Dec 16, 2009	37.63	37.66	37.38	37.47	3,161,442	+0.00(+0.00%)
Dec 15, 2009	37.51	37.64	37.38	37.47	2,123,911	-0.10(-0.27%)
Dec 14, 2009	37.53	37.73	37.53	37.57	2,088,456	+0.21(+0.57%)
Dec 11, 2009	37.42	37.46	37.21	37.36	2,599,981	+0.19(+0.51%)
Dec 10, 2009	37.12	37.36	37.08	37.17	4,790,174	+0.22(+0.60%)
Dec 09, 2009	36.67	36.99	36.56	36.95	4,505,393	+0.43(+1.19%)
Dec 08, 2009	36.94	36.94	36.34	36.52	6,826,615	-0.61(-1.66%)
Dec 07, 2009	36.98	37.27	36.90	37.13	5,646,174	+0.03(+0.08%)
Dec 04, 2009	37.41	37.74	36.87	37.10	9,334,084	+0.48(+1.31%)
Dec 03, 2009	36.75	36.99	36.44	36.62	6,059,450	+0.31(+0.85%)
Dec 02, 2009	36.21	36.59	36.13	36.31	4,562,771	+0.38(+1.05%)
Dec 01, 2009	35.67	36.04	35.64	35.93	4,283,352	+0.95(+2.70%)
Nov 30, 2009	34.92	35.03	34.55	34.99	8,407,542	+0.30(+0.86%)
Nov 27, 2009	34.23	35.03	34.07	34.69	6,729,961	-1.96(-5.34%)
Nov 25, 2009	36.60	36.73	36.52	36.64	1,667,585	+0.24(+0.65%)
Nov 24, 2009	36.49	36.95	36.19	36.41	4,455,998	-0.54(-1.47%)
Nov 23, 2009	36.94	37.13	36.90	36.95	6,957,658	+0.62(+1.71%)
Nov 20, 2009	36.13	36.44	36.07	36.33	2,717,559	+0.25(+0.70%)
Nov 19, 2009	36.26	36.37	35.87	36.08	4,770,428	-0.26(-0.72%)
Nov 18, 2009	36.18	36.43	36.11	36.34	3,449,446	+0.15(+0.41%)
Nov 17, 2009	36.03	36.19	35.82	36.19	2,461,396	-0.20(-0.54%)
Nov 16, 2009	36.05	36.60	36.04	36.38	4,503,508	+0.83(+2.33%)
Nov 13, 2009	35.39	35.70	35.22	35.56	2,753,489	+0.34(+0.96%)
Nov 12, 2009	35.65	35.72	35.09	35.22	3,204,587	-0.85(-2.36%)
Nov 11, 2009	36.35	36.48	35.94	36.07	4,452,095	+0.31(+0.86%)
Nov 10, 2009	35.81	35.89	35.59	35.76	2,271,365	-0.42(-1.16%)
Nov 09, 2009	35.70	36.30	35.65	36.18	3,560,093	+1.10(+3.12%)
Nov 06, 2009	34.88	35.23	34.77	35.08	3,873,195	+0.23(+0.66%)
Nov 05, 2009	34.61	34.91	34.44	34.85	3,023,561	+0.08(+0.23%)
Nov 04, 2009	34.68	35.07	34.61	34.77	5,927,663	+0.94(+2.77%)
Nov 03, 2009	33.43	33.96	33.32	33.84	7,758,028	-0.17(-0.49%)

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.