Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	35.52	36.00	35.37	35.78	6,351,734	+0.28(+0.80%)
Jan 28, 2010	36.06	36.06	35.29	35.49	6,450,802	-0.44(-1.24%)
Jan 27, 2010	35.51	35.95	35.32	35.94	6,603,224	+0.47(+1.33%)
Jan 26, 2010	35.69	36.10	35.41	35.47	12,022,762	+0.95(+2.74%)
Jan 25, 2010	34.48	34.68	33.86	34.52	6,752,930	+0.41(+1.20%)
Jan 22, 2010	34.46	35.05	34.03	34.11	9,752,923	-0.45(-1.31%)
Jan 21, 2010	34.45	34.65	33.91	34.56	8,416,576	+0.01(+0.04%)
Jan 20, 2010	34.78	35.09	34.28	34.55	4,862,554	-0.35(-1.01%)
Jan 19, 2010	34.42	35.02	34.20	34.90	4,743,692	+0.45(+1.31%)
Jan 15, 2010	34.68	34.45	34.45	34.45	6,022,766	-0.35(-0.99%)
Jan 14, 2010	34.55	34.88	34.41	34.80	3,761,959	+0.18(+0.53%)
Jan 13, 2010	34.55	34.83	34.48	34.61	4,903,680	+0.12(+0.35%)
Jan 12, 2010	34.59	34.87	34.31	34.49	7,290,036	+0.22(+0.64%)
Jan 11, 2010	34.39	34.48	33.96	34.27	4,331,634	-0.01(-0.04%)
Jan 08, 2010	34.35	34.43	33.94	34.29	5,570,373	-0.05(-0.14%)
Jan 07, 2010	33.76	34.49	33.76	34.34	6,942,006	+0.49(+1.44%)
Jan 06, 2010	34.08	34.17	33.43	33.85	14,339,152	-0.49(-1.42%)
Jan 05, 2010	35.04	35.08	34.26	34.34	8,415,386	-0.83(-2.37%)
Jan 04, 2010	35.41	35.61	35.06	35.17	5,262,914	-0.04(-0.10%)
Dec 31, 2009	35.44	35.20	35.20	35.20	3,285,788	-0.28(-0.80%)
Dec 30, 2009	35.11	35.61	34.99	35.49	2,773,467	+0.28(+0.78%)
Dec 29, 2009	35.18	35.37	35.08	35.21	3,244,682	+0.03(+0.08%)
Dec 28, 2009	35.19	35.26	35.05	35.18	3,442,434	-0.08(-0.22%)
Dec 24, 2009	34.71	35.30	34.71	35.26	1,756,571	+0.54(+1.55%)
Dec 23, 2009	34.54	34.81	34.44	34.72	3,462,075	+0.17(+0.49%)
Dec 22, 2009	34.39	34.61	34.25	34.56	4,081,446	+0.20(+0.58%)
Dec 21, 2009	34.10	34.62	33.91	34.36	4,852,978	+0.37(+1.08%)
Dec 18, 2009	34.25	34.47	33.81	33.99	13,642,496	-0.17(-0.50%)
Dec 17, 2009	34.95	35.11	34.12	34.16	8,160,787	-0.95(-2.71%)
Dec 16, 2009	35.71	35.82	34.96	35.11	7,153,859	-0.48(-1.35%)
Dec 15, 2009	35.95	36.10	35.48	35.59	5,761,210	-0.43(-1.20%)
Dec 14, 2009	35.75	36.02	35.74	36.02	4,647,289	+0.23(+0.63%)
Dec 11, 2009	35.88	36.01	35.56	35.80	5,946,840	-0.04(-0.12%)
Dec 10, 2009	35.37	35.87	35.37	35.84	4,696,410	+0.47(+1.32%)
Dec 09, 2009	35.20	35.44	35.15	35.37	5,603,404	+0.13(+0.36%)
Dec 08, 2009	35.40	35.56	35.18	35.25	5,728,078	-0.23(-0.64%)
Dec 07, 2009	35.71	35.92	35.39	35.47	5,722,917	-0.33(-0.92%)
Dec 04, 2009	36.38	36.64	35.19	35.80	8,690,595	-0.28(-0.78%)
Dec 03, 2009	37.04	37.06	35.97	36.08	8,102,655	-0.85(-2.30%)
Dec 02, 2009	36.78	37.11	36.63	36.93	4,854,935	+0.04(+0.09%)
Dec 01, 2009	37.03	37.09	36.78	36.90	5,533,448	+0.15(+0.40%)
Nov 30, 2009	36.38	36.85	36.25	36.75	7,151,064	+0.52(+1.43%)
Nov 27, 2009	36.43	36.78	36.05	36.23	3,468,528	-0.78(-2.10%)
Nov 25, 2009	37.17	37.37	36.93	37.01	4,098,350	-0.23(-0.62%)
Nov 24, 2009	37.21	37.27	36.97	37.24	4,349,435	+0.08(+0.23%)
Nov 23, 2009	36.88	37.42	36.88	37.16	6,039,509	+0.41(+1.13%)
Nov 20, 2009	36.88	36.94	36.64	36.74	5,855,067	-0.21(-0.57%)
Nov 19, 2009	37.12	37.43	36.63	36.95	6,151,389	-0.33(-0.88%)
Nov 18, 2009	37.40	37.52	37.14	37.28	5,383,947	+0.00(+0.00%)
Nov 17, 2009	37.42	37.47	37.11	37.28	4,988,824	+0.15(+0.40%)
Nov 16, 2009	37.73	37.73	36.99	37.14	6,434,301	-0.24(-0.64%)
Nov 13, 2009	37.61	37.79	37.18	37.37	5,164,384	+0.10(+0.26%)
Nov 12, 2009	37.95	38.05	37.06	37.28	6,900,291	-0.82(-2.15%)
Nov 11, 2009	38.19	38.21	37.76	38.10	5,741,696	+0.27(+0.70%)
Nov 10, 2009	37.48	37.94	37.46	37.83	6,943,258	+0.23(+0.62%)
Nov 09, 2009	36.71	37.80	36.66	37.60	11,099,985	+1.19(+3.28%)
Nov 06, 2009	35.73	36.63	35.47	36.41	7,847,494	+0.88(+2.49%)
Nov 05, 2009	35.44	35.76	35.12	35.52	5,873,147	+0.34(+0.96%)
Nov 04, 2009	35.49	36.14	35.12	35.19	8,368,051	+0.06(+0.16%)
Nov 03, 2009	35.07	35.34	34.81	35.13	5,613,673	-0.08(-0.24%)

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.