Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	29.18	29.50	28.94	28.96	6,732,467	-0.09(-0.32%)
Jan 28, 2010	29.19	29.35	28.95	29.05	9,383,047	+0.01(+0.04%)
Jan 27, 2010	28.86	29.22	28.75	29.04	6,876,172	+0.15(+0.52%)
Jan 26, 2010	28.87	29.35	28.67	28.89	6,747,331	-0.02(-0.08%)
Jan 25, 2010	29.27	29.35	28.70	28.91	6,393,767	-0.09(-0.32%)
Jan 22, 2010	29.45	29.94	28.94	29.00	9,377,098	-0.47(-1.60%)
Jan 21, 2010	29.68	30.18	29.22	29.48	9,006,853	-0.13(-0.45%)
Jan 20, 2010	29.84	29.94	29.40	29.61	6,609,218	-0.39(-1.30%)
Jan 19, 2010	29.54	30.05	29.44	30.00	12,952,795	+0.39(+1.30%)
Jan 15, 2010	29.65	29.61	29.61	29.61	7,206,014	-0.10(-0.35%)
Jan 14, 2010	29.72	29.84	29.53	29.72	6,623,655	-0.29(-0.98%)
Jan 13, 2010	29.71	30.10	29.67	30.01	6,081,635	+0.36(+1.22%)
Jan 12, 2010	30.18	30.19	29.24	29.65	9,242,967	-0.68(-2.24%)
Jan 11, 2010	30.50	30.60	29.94	30.33	4,304,052	-0.05(-0.15%)
Jan 08, 2010	30.73	30.73	30.19	30.37	5,980,130	-0.36(-1.18%)
Jan 07, 2010	31.39	31.39	30.06	30.73	14,489,665	-0.72(-2.30%)
Jan 06, 2010	31.15	31.63	30.99	31.46	5,579,503	+0.40(+1.30%)
Jan 05, 2010	30.98	31.15	30.75	31.06	4,417,275	+0.02(+0.07%)
Jan 04, 2010	31.33	31.48	30.99	31.03	5,635,443	+0.03(+0.09%)
Dec 31, 2009	31.76	31.00	31.00	31.00	2,805,489	-0.70(-2.19%)
Dec 30, 2009	31.84	31.92	31.60	31.70	2,462,398	-0.24(-0.76%)
Dec 29, 2009	32.09	32.10	31.68	31.94	3,692,322	+0.06(+0.20%)
Dec 28, 2009	31.52	31.88	31.37	31.88	4,104,709	+0.46(+1.46%)
Dec 24, 2009	31.77	31.81	31.36	31.42	1,314,334	-0.29(-0.91%)
Dec 23, 2009	31.81	32.03	31.52	31.71	3,098,638	+0.00(+0.00%)
Dec 22, 2009	31.61	31.98	31.32	31.71	5,138,188	+0.31(+0.99%)
Dec 21, 2009	30.75	31.46	30.68	31.40	6,336,166	+0.70(+2.29%)
Dec 18, 2009	30.83	30.83	30.04	30.69	7,252,863	+0.09(+0.28%)
Dec 17, 2009	31.01	31.11	30.60	30.61	4,947,864	-0.71(-2.26%)
Dec 16, 2009	31.76	31.80	31.23	31.32	5,056,450	-0.23(-0.73%)
Dec 15, 2009	32.07	32.09	31.50	31.55	6,226,599	-0.75(-2.33%)
Dec 14, 2009	32.17	32.33	32.08	32.30	5,430,090	+0.33(+1.04%)
Dec 11, 2009	31.86	32.05	31.60	31.96	5,677,580	+0.43(+1.37%)
Dec 10, 2009	31.06	31.79	31.06	31.53	8,864,349	+0.67(+2.18%)
Dec 09, 2009	30.95	31.00	30.69	30.86	4,070,749	-0.07(-0.24%)
Dec 08, 2009	31.21	31.38	30.84	30.94	4,378,154	-0.41(-1.30%)
Dec 07, 2009	31.63	31.63	31.07	31.34	7,239,130	+0.47(+1.53%)
Dec 04, 2009	31.62	31.85	30.71	30.87	8,703,728	-0.28(-0.89%)
Dec 03, 2009	30.93	31.81	30.84	31.15	12,140,523	+0.26(+0.84%)
Dec 02, 2009	30.43	31.00	30.27	30.89	6,429,454	+0.44(+1.43%)
Dec 01, 2009	30.75	31.10	30.30	30.45	8,665,999	-0.10(-0.32%)
Nov 30, 2009	31.56	31.60	30.43	30.55	10,227,287	-0.75(-2.41%)
Nov 27, 2009	31.27	31.55	30.90	31.30	4,174,049	-0.63(-1.96%)
Nov 25, 2009	31.14	31.94	30.95	31.93	8,366,896	+0.99(+3.22%)
Nov 24, 2009	30.79	31.27	30.79	30.94	6,018,444	+0.12(+0.39%)
Nov 23, 2009	31.24	31.47	30.72	30.82	6,077,529	-0.21(-0.67%)
Nov 20, 2009	31.11	31.58	30.90	31.02	6,410,154	-0.21(-0.68%)
Nov 19, 2009	31.33	31.41	30.94	31.23	5,128,007	-0.21(-0.68%)
Nov 18, 2009	31.69	31.93	31.38	31.45	5,544,385	-0.41(-1.30%)
Nov 17, 2009	32.22	32.51	31.49	31.86	8,210,535	-0.35(-1.07%)
Nov 16, 2009	32.19	32.47	31.97	32.21	6,305,648	+0.29(+0.90%)
Nov 13, 2009	31.60	31.96	31.40	31.92	5,693,586	+0.51(+1.61%)
Nov 12, 2009	31.91	31.96	31.27	31.41	11,283,575	+0.03(+0.09%)
Nov 11, 2009	32.42	32.42	31.00	31.38	14,106,980	-1.02(-3.14%)
Nov 10, 2009	32.70	33.20	32.34	32.40	5,822,305	-0.35(-1.07%)
Nov 09, 2009	32.38	33.06	31.97	32.75	6,806,957	+0.17(+0.51%)
Nov 06, 2009	32.01	32.67	31.69	32.59	5,317,300	+0.80(+2.53%)
Nov 05, 2009	31.25	32.44	30.68	31.78	20,261,770	-0.72(-2.23%)
Nov 04, 2009	32.77	33.22	32.27	32.51	8,697,628	-0.10(-0.30%)
Nov 03, 2009	32.93	33.15	31.96	32.60	11,338,356	-0.59(-1.77%)

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.