Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	32.26	32.57	31.80	31.93	134,877	-0.31(-0.96%)
Jan 28, 2010	32.75	32.80	31.95	32.24	113,774	-0.48(-1.46%)
Jan 27, 2010	32.25	32.74	32.20	32.72	72,005	+0.36(+1.12%)
Jan 26, 2010	32.64	32.86	32.31	32.36	348,873	-0.32(-0.98%)
Jan 25, 2010	32.83	32.93	32.52	32.68	174,770	+0.03(+0.08%)
Jan 22, 2010	33.26	33.39	32.60	32.65	190,820	-0.54(-1.62%)
Jan 21, 2010	34.05	34.19	33.19	33.19	151,537	-0.80(-2.35%)
Jan 20, 2010	34.36	34.36	33.68	33.99	129,081	-0.60(-1.73%)
Jan 19, 2010	33.90	34.59	33.90	34.58	442,728	+0.78(+2.31%)
Jan 15, 2010	34.37	33.80	33.80	33.80	386,239	-0.51(-1.49%)
Jan 14, 2010	34.05	34.41	33.98	34.31	64,667	+0.19(+0.57%)
Jan 13, 2010	33.79	34.14	33.51	34.12	431,455	+0.45(+1.35%)
Jan 12, 2010	33.98	34.00	33.54	33.67	76,824	-0.47(-1.38%)
Jan 11, 2010	34.27	34.31	34.03	34.14	62,368	+0.05(+0.15%)
Jan 08, 2010	33.68	34.10	33.62	34.09	219,666	+0.24(+0.72%)
Jan 07, 2010	33.42	33.84	33.22	33.84	164,878	+0.45(+1.33%)
Jan 06, 2010	33.53	33.72	33.31	33.40	145,099	-0.18(-0.53%)
Jan 05, 2010	33.72	33.84	33.51	33.57	299,342	-0.17(-0.50%)
Jan 04, 2010	33.33	33.74	33.33	33.74	97,689	+0.94(+2.87%)
Dec 31, 2009	33.15	32.80	32.80	32.80	72,464	-0.31(-0.94%)
Dec 30, 2009	32.94	33.13	32.78	33.11	40,877	+0.08(+0.25%)
Dec 29, 2009	33.10	33.10	32.94	33.03	53,727	+0.01(+0.03%)
Dec 28, 2009	33.16	33.18	32.89	33.02	155,859	-0.01(-0.03%)
Dec 24, 2009	32.99	33.04	32.89	33.03	42,092	+0.09(+0.28%)
Dec 23, 2009	32.78	32.94	32.52	32.94	73,543	+0.19(+0.59%)
Dec 22, 2009	32.26	32.74	32.23	32.74	240,992	+0.44(+1.37%)
Dec 21, 2009	32.16	32.35	32.10	32.30	87,443	+0.44(+1.39%)
Dec 18, 2009	31.74	31.85	31.50	31.85	42,652	+0.23(+0.74%)
Dec 17, 2009	31.77	31.89	31.41	31.62	92,655	-0.34(-1.07%)
Dec 16, 2009	31.90	32.20	31.80	31.96	638,080	+0.22(+0.69%)
Dec 15, 2009	31.85	32.22	31.74	31.74	483,473	-0.27(-0.84%)
Dec 14, 2009	31.78	32.01	31.77	32.01	69,238	+0.44(+1.38%)
Dec 11, 2009	31.52	31.61	31.23	31.58	372,016	+0.29(+0.94%)
Dec 10, 2009	31.64	31.76	31.20	31.28	54,979	-0.31(-0.98%)
Dec 09, 2009	31.63	31.63	31.25	31.59	233,177	-0.01(-0.03%)
Dec 08, 2009	31.68	31.80	31.36	31.60	221,248	-0.23(-0.74%)
Dec 07, 2009	31.75	31.88	31.58	31.84	340,757	+0.23(+0.74%)
Dec 04, 2009	31.38	31.82	31.08	31.60	840,072	+0.78(+2.53%)
Dec 03, 2009	31.40	31.51	30.81	30.82	597,558	-0.39(-1.23%)
Dec 02, 2009	31.07	31.54	30.95	31.21	593,646	+0.25(+0.81%)
Dec 01, 2009	30.78	31.01	30.66	30.96	1,701,361	+0.43(+1.40%)
Nov 30, 2009	30.19	30.53	29.76	30.53	105,933	+0.16(+0.52%)
Nov 27, 2009	29.93	30.68	29.86	30.37	55,489	-0.75(-2.42%)
Nov 25, 2009	31.45	31.48	31.12	31.12	131,220	-0.15(-0.48%)
Nov 24, 2009	31.42	31.42	30.88	31.28	169,027	-0.10(-0.32%)
Nov 23, 2009	31.06	31.62	31.06	31.38	140,078	+0.64(+2.07%)
Nov 20, 2009	30.52	30.86	30.50	30.74	96,210	+0.03(+0.08%)
Nov 19, 2009	31.28	31.28	30.51	30.71	106,274	-0.81(-2.58%)
Nov 18, 2009	31.55	31.59	31.24	31.53	88,153	-0.06(-0.19%)
Nov 17, 2009	31.33	31.62	31.23	31.59	85,912	+0.14(+0.45%)
Nov 16, 2009	30.90	31.69	30.83	31.44	199,611	+0.87(+2.85%)
Nov 13, 2009	30.45	30.75	30.19	30.57	189,885	+0.18(+0.61%)
Nov 12, 2009	31.15	31.28	30.26	30.39	167,560	-0.75(-2.41%)
Nov 11, 2009	31.03	31.33	30.92	31.14	135,243	+0.25(+0.80%)
Nov 10, 2009	31.21	31.30	30.64	30.89	240,989	-0.34(-1.07%)
Nov 09, 2009	30.97	31.29	30.97	31.23	144,656	+0.50(+1.64%)
Nov 06, 2009	30.57	30.92	30.39	30.72	203,497	+0.02(+0.05%)
Nov 05, 2009	30.09	30.81	29.93	30.71	188,208	+1.00(+3.36%)
Nov 04, 2009	30.45	30.47	29.69	29.71	172,507	-0.47(-1.55%)
Nov 03, 2009	29.59	30.18	29.56	30.18	132,136	+0.42(+1.41%)

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.