Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	33.18	33.54	32.65	32.70	2,774,816	-0.17(-0.51%)
Jan 28, 2010	33.49	33.52	32.74	32.87	1,867,271	-0.44(-1.33%)
Jan 27, 2010	33.28	33.63	32.91	33.32	2,212,537	-0.08(-0.24%)
Jan 26, 2010	33.59	33.79	33.20	33.40	2,802,697	-0.21(-0.62%)
Jan 25, 2010	33.72	33.83	33.28	33.61	3,373,596	+0.76(+2.30%)
Jan 22, 2010	33.56	33.72	32.76	32.85	3,896,210	-0.79(-2.35%)
Jan 21, 2010	34.52	34.76	33.48	33.64	6,709,278	-1.07(-3.09%)
Jan 20, 2010	35.24	35.30	34.56	34.71	4,414,904	-0.81(-2.27%)
Jan 19, 2010	36.42	36.48	35.46	35.51	4,378,762	-1.02(-2.80%)
Jan 15, 2010	36.61	36.54	36.54	36.54	5,750,253	+0.01(+0.02%)
Jan 14, 2010	37.44	37.56	36.42	36.53	6,246,386	-1.22(-3.24%)
Jan 13, 2010	37.39	37.83	37.14	37.75	3,793,262	+0.35(+0.95%)
Jan 12, 2010	37.32	37.51	36.52	37.40	10,587,468	-0.19(-0.51%)
Jan 11, 2010	37.23	37.86	36.96	37.59	3,726,752	+0.54(+1.46%)
Jan 08, 2010	37.47	37.53	36.64	37.05	4,456,838	-0.71(-1.88%)
Jan 07, 2010	36.30	37.83	36.26	37.76	4,423,410	+1.55(+4.29%)
Jan 06, 2010	35.52	36.30	35.47	36.21	2,110,343	+0.55(+1.54%)
Jan 05, 2010	35.47	35.71	34.98	35.66	1,511,137	+0.23(+0.66%)
Jan 04, 2010	35.16	35.91	35.10	35.43	2,402,906	+0.80(+2.30%)
Dec 31, 2009	35.21	34.63	34.63	34.63	890,700	-0.61(-1.74%)
Dec 30, 2009	35.06	35.29	34.93	35.24	819,729	-0.12(-0.34%)
Dec 29, 2009	35.57	35.60	35.17	35.36	687,027	-0.03(-0.09%)
Dec 28, 2009	35.43	35.83	35.29	35.39	999,555	+0.12(+0.34%)
Dec 24, 2009	35.31	35.42	35.05	35.27	434,460	-0.02(-0.05%)
Dec 23, 2009	35.24	35.43	34.98	35.29	1,345,190	+0.11(+0.32%)
Dec 22, 2009	34.80	35.35	34.66	35.18	1,048,374	+0.31(+0.88%)
Dec 21, 2009	34.35	34.98	34.17	34.87	1,362,691	+0.79(+2.32%)
Dec 18, 2009	34.16	34.27	33.57	34.08	2,120,775	-0.07(-0.21%)
Dec 17, 2009	33.97	34.28	33.89	34.15	1,946,163	-0.36(-1.05%)
Dec 16, 2009	34.35	34.64	34.10	34.52	2,290,763	+0.43(+1.25%)
Dec 15, 2009	33.99	34.22	33.79	34.09	1,542,865	-0.22(-0.63%)
Dec 14, 2009	34.18	34.32	34.12	34.31	2,432,540	+0.36(+1.07%)
Dec 11, 2009	33.10	34.03	33.06	33.94	2,935,275	+1.00(+3.03%)
Dec 10, 2009	32.79	33.24	32.72	32.95	1,819,824	+0.38(+1.16%)
Dec 09, 2009	32.83	32.90	32.27	32.57	2,337,953	-0.21(-0.64%)
Dec 08, 2009	33.04	33.19	32.62	32.78	2,849,877	-0.70(-2.09%)
Dec 07, 2009	33.27	33.83	33.11	33.48	2,518,062	+0.05(+0.14%)
Dec 04, 2009	34.88	34.94	32.98	33.43	7,277,008	-0.80(-2.33%)
Dec 03, 2009	34.68	34.79	34.15	34.23	2,289,272	-0.46(-1.32%)
Dec 02, 2009	34.66	35.43	34.56	34.69	2,578,702	+0.00(+0.00%)
Dec 01, 2009	34.52	35.22	34.50	34.69	3,037,608	+0.31(+0.91%)
Nov 30, 2009	34.85	34.97	33.72	34.37	4,507,689	-0.43(-1.22%)
Nov 27, 2009	34.40	35.29	34.11	34.80	2,365,079	-0.55(-1.55%)
Nov 25, 2009	35.44	35.47	34.59	35.35	9,674,026	+1.66(+4.92%)
Nov 24, 2009	34.05	34.23	33.44	33.69	4,337,824	+0.02(+0.05%)
Nov 23, 2009	33.83	34.20	33.42	33.67	2,431,717	+0.41(+1.23%)
Nov 20, 2009	32.99	33.59	32.66	33.26	2,489,737	+0.10(+0.32%)
Nov 19, 2009	33.75	33.75	32.81	33.16	3,302,444	-0.87(-2.56%)
Nov 18, 2009	34.28	34.54	33.96	34.02	2,045,436	-0.34(-0.98%)
Nov 17, 2009	34.50	34.66	33.94	34.36	1,775,746	-0.27(-0.79%)
Nov 16, 2009	34.24	34.82	34.24	34.64	2,491,147	+0.62(+1.82%)
Nov 13, 2009	33.87	34.27	33.53	34.02	2,920,398	+0.30(+0.88%)
Nov 12, 2009	34.17	34.62	33.55	33.72	2,582,251	-0.68(-1.99%)
Nov 11, 2009	34.84	35.27	34.15	34.40	2,710,284	-0.25(-0.72%)
Nov 10, 2009	34.46	34.79	33.98	34.65	3,085,791	+0.22(+0.63%)
Nov 09, 2009	33.67	34.59	33.41	34.44	3,103,060	+1.14(+3.41%)
Nov 06, 2009	33.16	33.98	33.03	33.30	2,598,152	+0.70(+2.15%)
Nov 05, 2009	32.68	33.30	32.20	32.60	2,824,768	+0.18(+0.55%)
Nov 04, 2009	32.65	33.19	32.29	32.42	2,446,178	-0.02(-0.05%)
Nov 03, 2009	31.79	32.58	31.50	32.44	2,546,640	+0.46(+1.44%)

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.