Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	33.37	34.06	31.66	31.82	1,249,751	-1.31(-3.95%)
Jan 28, 2010	34.13	34.15	32.50	33.13	1,113,226	-1.01(-2.96%)
Jan 27, 2010	34.18	34.79	33.61	34.14	1,345,179	-0.11(-0.32%)
Jan 26, 2010	35.79	35.79	34.14	34.25	1,101,334	-1.60(-4.46%)
Jan 25, 2010	36.00	36.83	35.33	35.85	818,333	+0.15(+0.42%)
Jan 22, 2010	35.90	37.37	35.45	35.70	1,962,085	+0.27(+0.76%)
Jan 21, 2010	36.32	37.49	35.32	35.43	1,241,108	-1.00(-2.74%)
Jan 20, 2010	35.74	37.10	35.00	36.43	1,950,480	+2.53(+7.46%)
Jan 19, 2010	33.53	34.09	31.84	33.90	1,809,295	+1.32(+4.05%)
Jan 15, 2010	33.89	32.58	32.58	32.58	1,892,600	-1.28(-3.78%)
Jan 14, 2010	34.16	34.79	33.83	33.86	472,293	-0.14(-0.41%)
Jan 13, 2010	34.70	35.30	33.57	34.00	1,005,441	-0.71(-2.05%)
Jan 12, 2010	35.56	35.71	34.38	34.71	1,054,295	-1.10(-3.07%)
Jan 11, 2010	37.57	37.57	35.42	35.81	1,172,985	-1.30(-3.50%)
Jan 08, 2010	35.06	37.33	35.06	37.11	1,931,337	+2.60(+7.53%)
Jan 07, 2010	34.79	34.84	33.72	34.51	602,381	-0.21(-0.60%)
Jan 06, 2010	35.20	35.34	34.57	34.72	635,732	-0.41(-1.17%)
Jan 05, 2010	34.26	35.55	34.22	35.13	1,042,222	+1.14(+3.35%)
Jan 04, 2010	33.63	34.56	33.11	33.99	889,426	+0.95(+2.88%)
Dec 31, 2009	33.44	33.04	33.04	33.04	362,800	-0.48(-1.43%)
Dec 30, 2009	33.60	34.23	33.27	33.52	504,215	-0.14(-0.42%)
Dec 29, 2009	34.07	34.19	33.50	33.66	419,844	-0.20(-0.59%)
Dec 28, 2009	34.60	34.82	33.51	33.86	520,141	-0.49(-1.43%)
Dec 24, 2009	34.50	34.53	34.08	34.35	160,255	+0.02(+0.06%)
Dec 23, 2009	33.91	34.84	33.85	34.33	721,562	+0.80(+2.39%)
Dec 22, 2009	32.46	33.89	32.38	33.53	924,147	+1.07(+3.30%)
Dec 21, 2009	32.00	32.50	31.76	32.46	919,596	+0.75(+2.37%)
Dec 18, 2009	31.21	31.79	30.55	31.71	2,044,386	+0.66(+2.13%)
Dec 17, 2009	30.83	31.50	30.48	31.05	563,389	+0.00(+0.00%)
Dec 16, 2009	31.10	31.36	30.80	31.05	645,136	+0.17(+0.55%)
Dec 15, 2009	31.36	31.51	30.73	30.88	904,105	-0.54(-1.72%)
Dec 14, 2009	31.48	32.22	31.32	31.42	721,443	-0.40(-1.26%)
Dec 11, 2009	31.74	32.14	31.46	31.82	825,657	+0.31(+0.98%)
Dec 10, 2009	32.41	32.51	31.30	31.51	1,113,568	-0.62(-1.93%)
Dec 09, 2009	31.30	32.16	30.90	32.13	1,232,135	+0.78(+2.49%)
Dec 08, 2009	29.61	31.56	29.52	31.35	2,295,755	+1.64(+5.52%)
Dec 07, 2009	29.75	30.13	29.34	29.71	968,417	+0.06(+0.20%)
Dec 04, 2009	29.45	29.99	28.75	29.65	827,337	+0.60(+2.07%)
Dec 03, 2009	30.17	30.17	28.92	29.05	1,384,243	-0.78(-2.61%)
Dec 02, 2009	28.31	29.86	28.20	29.83	1,321,554	+1.66(+5.89%)
Dec 01, 2009	27.57	28.67	27.40	28.17	765,383	+0.86(+3.15%)
Nov 30, 2009	27.19	27.55	26.59	27.31	1,260,147	+0.00(+0.00%)
Nov 27, 2009	27.01	27.49	26.89	27.31	305,929	-0.39(-1.41%)
Nov 25, 2009	27.36	27.81	27.27	27.70	650,979	+0.40(+1.47%)
Nov 24, 2009	27.07	27.74	26.53	27.30	813,727	+0.40(+1.49%)
Nov 23, 2009	26.56	27.52	26.30	26.90	563,655	+0.65(+2.48%)
Nov 20, 2009	26.25	26.34	25.57	26.25	508,721	-0.23(-0.87%)
Nov 19, 2009	27.25	27.32	26.06	26.48	771,177	-1.12(-4.06%)
Nov 18, 2009	28.30	28.42	27.32	27.60	959,057	-0.57(-2.02%)
Nov 17, 2009	26.60	28.33	26.51	28.17	1,524,194	+1.36(+5.07%)
Nov 16, 2009	26.00	27.00	25.86	26.81	1,058,352	+0.83(+3.19%)
Nov 13, 2009	24.87	26.00	24.53	25.98	893,731	+1.15(+4.63%)
Nov 12, 2009	25.83	25.95	24.34	24.83	1,505,154	-1.08(-4.17%)
Nov 11, 2009	25.15	26.50	24.96	25.91	1,328,027	+0.92(+3.68%)
Nov 10, 2009	25.35	25.90	24.69	24.99	1,046,537	-0.61(-2.38%)
Nov 09, 2009	24.18	25.71	24.18	25.60	1,425,180	+1.88(+7.93%)
Nov 06, 2009	24.00	24.51	23.58	23.72	663,438	-0.51(-2.10%)
Nov 05, 2009	23.33	25.06	23.24	24.23	1,006,091	+1.11(+4.80%)
Nov 04, 2009	23.63	24.30	23.05	23.12	1,068,451	-0.12(-0.52%)
Nov 03, 2009	23.26	23.53	22.77	23.24	711,792	-0.31(-1.32%)

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.