Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	31.35	32.92	30.53	30.83	1,983,326	-0.35(-1.12%)
Jan 28, 2010	31.86	32.01	30.71	31.18	1,071,583	-0.58(-1.81%)
Jan 27, 2010	31.96	32.38	30.58	31.76	1,490,881	-0.23(-0.71%)
Jan 26, 2010	32.55	33.04	31.52	31.98	839,457	-1.14(-3.45%)
Jan 25, 2010	33.36	33.51	32.92	33.13	790,122	+0.37(+1.13%)
Jan 22, 2010	33.95	34.75	32.65	32.76	1,650,921	-1.68(-4.88%)
Jan 21, 2010	35.42	35.59	34.10	34.44	1,692,411	-1.03(-2.90%)
Jan 20, 2010	35.04	35.65	33.97	35.47	2,266,109	+1.10(+3.19%)
Jan 19, 2010	33.79	34.39	33.65	34.37	849,354	+0.72(+2.14%)
Jan 15, 2010	34.66	33.65	33.65	33.65	800,560	-1.11(-3.20%)
Jan 14, 2010	35.53	35.56	34.50	34.76	637,481	-0.76(-2.15%)
Jan 13, 2010	35.51	35.69	34.23	35.53	875,033	+0.27(+0.77%)
Jan 12, 2010	35.50	35.60	34.89	35.25	1,121,999	-0.66(-1.83%)
Jan 11, 2010	37.11	37.12	35.31	35.91	1,003,486	-0.73(-2.00%)
Jan 08, 2010	35.19	36.78	35.19	36.65	1,457,126	+1.41(+3.99%)
Jan 07, 2010	35.20	35.35	34.57	35.24	1,048,093	-0.20(-0.56%)
Jan 06, 2010	34.25	35.53	34.13	35.44	1,420,512	+1.18(+3.45%)
Jan 05, 2010	34.42	34.77	34.07	34.25	981,207	-0.27(-0.79%)
Jan 04, 2010	33.36	34.62	33.26	34.53	1,308,240	+1.82(+5.55%)
Dec 31, 2009	33.35	32.71	32.71	32.71	687,459	-0.62(-1.86%)
Dec 30, 2009	33.20	33.47	32.88	33.33	787,375	-0.11(-0.34%)
Dec 29, 2009	34.16	34.30	33.13	33.45	890,184	-0.55(-1.63%)
Dec 28, 2009	34.55	34.88	33.82	34.00	958,468	-0.38(-1.10%)
Dec 24, 2009	34.27	34.66	34.13	34.38	250,674	+0.20(+0.58%)
Dec 23, 2009	33.82	34.39	33.77	34.18	1,108,291	+0.51(+1.51%)
Dec 22, 2009	33.54	33.80	32.84	33.67	1,013,093	+0.31(+0.93%)
Dec 21, 2009	32.76	33.65	32.72	33.36	1,107,615	+0.85(+2.61%)
Dec 18, 2009	32.90	33.32	31.74	32.51	1,379,067	-0.04(-0.12%)
Dec 17, 2009	33.29	33.29	32.29	32.55	790,474	-0.40(-1.22%)
Dec 16, 2009	33.53	33.67	32.72	32.95	824,920	-0.57(-1.69%)
Dec 15, 2009	33.49	34.06	33.10	33.52	1,188,954	-0.04(-0.11%)
Dec 14, 2009	33.03	33.62	32.88	33.56	1,821,453	+1.60(+5.00%)
Dec 11, 2009	31.81	32.21	31.54	31.96	1,017,167	+0.44(+1.39%)
Dec 10, 2009	31.70	32.18	30.50	31.52	2,651,159	-0.02(-0.07%)
Dec 09, 2009	31.03	31.79	30.52	31.55	1,049,904	+0.45(+1.44%)
Dec 08, 2009	31.96	31.96	30.88	31.10	1,108,007	-1.34(-4.13%)
Dec 07, 2009	31.80	32.80	31.78	32.44	1,267,186	+0.55(+1.71%)
Dec 04, 2009	32.32	32.93	31.04	31.89	1,831,450	-0.17(-0.54%)
Dec 03, 2009	31.94	32.60	31.65	32.07	2,229,428	+0.14(+0.45%)
Dec 02, 2009	30.90	31.97	30.89	31.92	1,729,173	+1.02(+3.31%)
Dec 01, 2009	31.29	31.51	30.80	30.90	1,058,979	+0.04(+0.12%)
Nov 30, 2009	30.80	31.11	30.49	30.86	1,279,426	+0.40(+1.31%)
Nov 27, 2009	29.92	30.81	29.66	30.46	431,937	-0.81(-2.58%)
Nov 25, 2009	31.33	31.45	31.08	31.27	1,038,845	+0.10(+0.31%)
Nov 24, 2009	30.74	31.26	30.53	31.17	2,386,213	+1.34(+4.51%)
Nov 23, 2009	30.80	31.03	29.69	29.83	997,062	-0.07(-0.23%)
Nov 20, 2009	29.37	29.97	29.06	29.90	1,060,389	-0.05(-0.15%)
Nov 19, 2009	30.07	30.07	29.14	29.94	1,400,063	-0.65(-2.12%)
Nov 18, 2009	31.45	31.48	30.47	30.59	1,372,946	-0.72(-2.29%)
Nov 17, 2009	30.49	31.38	30.34	31.31	993,258	+0.51(+1.67%)
Nov 16, 2009	30.18	31.18	30.05	30.80	1,229,178	+1.22(+4.11%)
Nov 13, 2009	29.51	29.84	29.09	29.58	1,174,862	+0.21(+0.72%)
Nov 12, 2009	30.22	30.43	29.27	29.37	725,774	-0.88(-2.92%)
Nov 11, 2009	30.37	30.80	30.10	30.25	963,196	+0.34(+1.14%)
Nov 10, 2009	30.03	30.32	29.53	29.91	1,089,160	-0.32(-1.07%)
Nov 09, 2009	29.93	30.69	29.92	30.24	932,635	+0.88(+3.01%)
Nov 06, 2009	28.86	30.49	28.85	29.35	939,573	-0.14(-0.49%)
Nov 05, 2009	28.53	29.50	28.35	29.50	1,320,062	+1.24(+4.38%)
Nov 04, 2009	28.79	29.17	28.15	28.26	1,268,971	+0.00(+0.00%)
Nov 03, 2009	27.13	28.65	26.82	28.26	1,767,101	+0.76(+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.