Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	31.35	32.92	30.53	30.84	1,983,149	-0.35(-1.12%)
Jan 28, 2010	31.86	32.01	30.72	31.18	1,071,488	-0.58(-1.81%)
Jan 27, 2010	31.96	32.38	30.59	31.76	1,490,747	-0.23(-0.71%)
Jan 26, 2010	32.55	33.04	31.53	31.99	839,382	-1.14(-3.45%)
Jan 25, 2010	33.36	33.51	32.93	33.13	790,051	+0.37(+1.13%)
Jan 22, 2010	33.96	34.75	32.65	32.76	1,650,774	-1.68(-4.88%)
Jan 21, 2010	35.42	35.59	34.11	34.44	1,692,259	-1.03(-2.90%)
Jan 20, 2010	35.05	35.65	33.98	35.47	2,265,907	+1.10(+3.19%)
Jan 19, 2010	33.80	34.39	33.65	34.37	849,278	+0.72(+2.14%)
Jan 15, 2010	34.67	33.65	33.65	33.65	800,488	-1.11(-3.20%)
Jan 14, 2010	35.54	35.57	34.50	34.77	637,424	-0.76(-2.15%)
Jan 13, 2010	35.51	35.69	34.24	35.53	874,955	+0.27(+0.77%)
Jan 12, 2010	35.50	35.61	34.89	35.26	1,121,899	-0.66(-1.83%)
Jan 11, 2010	37.11	37.13	35.32	35.92	1,003,396	-0.73(-2.00%)
Jan 08, 2010	35.19	36.79	35.19	36.65	1,456,996	+1.41(+3.99%)
Jan 07, 2010	35.20	35.36	34.57	35.24	1,047,999	-0.20(-0.56%)
Jan 06, 2010	34.25	35.53	34.13	35.44	1,420,385	+1.18(+3.45%)
Jan 05, 2010	34.42	34.77	34.07	34.26	981,119	-0.27(-0.79%)
Jan 04, 2010	33.36	34.62	33.26	34.53	1,308,122	+1.82(+5.55%)
Dec 31, 2009	33.35	32.71	32.71	32.71	687,397	-0.62(-1.86%)
Dec 30, 2009	33.20	33.47	32.89	33.33	787,304	-0.11(-0.34%)
Dec 29, 2009	34.16	34.30	33.13	33.45	890,105	-0.55(-1.62%)
Dec 28, 2009	34.55	34.89	33.83	34.00	958,382	-0.38(-1.10%)
Dec 24, 2009	34.27	34.66	34.13	34.38	250,652	+0.20(+0.58%)
Dec 23, 2009	33.83	34.39	33.77	34.18	1,108,192	+0.51(+1.51%)
Dec 22, 2009	33.55	33.80	32.84	33.68	1,013,003	+0.31(+0.93%)
Dec 21, 2009	32.76	33.65	32.72	33.36	1,107,515	+0.85(+2.61%)
Dec 18, 2009	32.90	33.32	31.74	32.52	1,378,943	-0.04(-0.12%)
Dec 17, 2009	33.30	33.30	32.30	32.55	790,404	-0.40(-1.22%)
Dec 16, 2009	33.53	33.68	32.72	32.96	824,846	-0.57(-1.69%)
Dec 15, 2009	33.49	34.06	33.11	33.52	1,188,847	-0.04(-0.11%)
Dec 14, 2009	33.03	33.62	32.89	33.56	1,821,290	+1.60(+5.00%)
Dec 11, 2009	31.81	32.21	31.54	31.96	1,017,076	+0.44(+1.39%)
Dec 10, 2009	31.71	32.18	30.50	31.53	2,650,922	-0.02(-0.07%)
Dec 09, 2009	31.03	31.79	30.52	31.55	1,049,810	+0.45(+1.44%)
Dec 08, 2009	31.96	31.96	30.88	31.10	1,107,908	-1.34(-4.13%)
Dec 07, 2009	31.80	32.80	31.78	32.44	1,267,073	+0.54(+1.71%)
Dec 04, 2009	32.33	32.93	31.04	31.90	1,831,286	-0.17(-0.54%)
Dec 03, 2009	31.94	32.60	31.65	32.07	2,229,229	+0.14(+0.45%)
Dec 02, 2009	30.90	31.97	30.90	31.93	1,729,018	+1.02(+3.31%)
Dec 01, 2009	31.30	31.51	30.81	30.90	1,058,884	+0.04(+0.12%)
Nov 30, 2009	30.80	31.12	30.50	30.87	1,279,312	+0.40(+1.31%)
Nov 27, 2009	29.92	30.81	29.66	30.47	431,898	-0.81(-2.58%)
Nov 25, 2009	31.34	31.45	31.08	31.27	1,038,752	+0.10(+0.31%)
Nov 24, 2009	30.75	31.26	30.53	31.18	2,385,999	+1.34(+4.51%)
Nov 23, 2009	30.81	31.03	29.69	29.83	996,973	-0.07(-0.23%)
Nov 20, 2009	29.37	29.97	29.06	29.90	1,060,295	-0.05(-0.15%)
Nov 19, 2009	30.07	30.07	29.14	29.95	1,399,937	-0.65(-2.12%)
Nov 18, 2009	31.45	31.49	30.47	30.60	1,372,823	-0.72(-2.29%)
Nov 17, 2009	30.50	31.38	30.34	31.31	993,169	+0.51(+1.67%)
Nov 16, 2009	30.18	31.18	30.05	30.80	1,229,068	+1.22(+4.11%)
Nov 13, 2009	29.52	29.85	29.09	29.58	1,174,756	+0.21(+0.72%)
Nov 12, 2009	30.23	30.43	29.27	29.37	725,709	-0.88(-2.92%)
Nov 11, 2009	30.38	30.81	30.10	30.26	963,109	+0.34(+1.14%)
Nov 10, 2009	30.04	30.32	29.53	29.92	1,089,063	-0.32(-1.07%)
Nov 09, 2009	29.93	30.69	29.92	30.24	932,552	+0.88(+3.01%)
Nov 06, 2009	28.86	30.50	28.85	29.36	939,489	-0.14(-0.49%)
Nov 05, 2009	28.53	29.50	28.35	29.50	1,319,944	+1.24(+4.38%)
Nov 04, 2009	28.79	29.18	28.15	28.26	1,268,857	+0.00(+0.00%)
Nov 03, 2009	27.13	28.65	26.82	28.26	1,766,942	+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.