Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	36.23	36.30	35.36	35.36	2,762,235	-0.75(-2.07%)
Jan 28, 2010	37.04	37.04	35.82	36.11	2,308,355	-0.63(-1.71%)
Jan 27, 2010	35.69	36.84	35.55	36.74	2,700,180	+1.09(+3.06%)
Jan 26, 2010	36.16	36.51	35.65	35.65	1,855,198	-0.74(-2.04%)
Jan 25, 2010	36.90	36.93	36.11	36.39	1,734,456	-0.06(-0.15%)
Jan 22, 2010	37.46	37.85	36.21	36.45	4,510,609	-1.01(-2.69%)
Jan 21, 2010	38.16	38.56	37.41	37.46	4,342,417	-1.35(-3.48%)
Jan 20, 2010	37.92	39.28	37.51	38.81	6,947,437	+2.11(+5.74%)
Jan 19, 2010	36.08	36.85	36.07	36.70	2,710,219	+0.62(+1.71%)
Jan 15, 2010	35.90	36.08	36.08	36.08	2,931,435	+0.17(+0.49%)
Jan 14, 2010	35.97	36.16	35.70	35.91	2,875,143	-0.17(-0.48%)
Jan 13, 2010	35.79	36.23	35.51	36.08	2,167,535	+0.42(+1.18%)
Jan 12, 2010	35.59	36.19	35.41	35.66	2,884,123	-0.06(-0.18%)
Jan 11, 2010	36.13	36.46	35.29	35.73	4,178,969	-0.97(-2.63%)
Jan 08, 2010	36.36	36.79	36.19	36.69	1,953,874	+0.16(+0.44%)
Jan 07, 2010	36.08	36.64	35.98	36.53	2,858,618	+0.34(+0.95%)
Jan 06, 2010	36.63	36.82	36.14	36.19	3,201,761	-0.53(-1.45%)
Jan 05, 2010	36.40	36.92	36.40	36.72	3,037,238	-0.05(-0.13%)
Jan 04, 2010	36.46	36.92	36.46	36.77	2,810,219	+0.09(+0.25%)
Dec 31, 2009	36.99	36.68	36.68	36.68	1,810,289	-0.15(-0.40%)
Dec 30, 2009	36.39	36.86	36.25	36.83	1,335,424	+0.24(+0.65%)
Dec 29, 2009	36.76	36.86	36.57	36.59	1,626,919	-0.05(-0.13%)
Dec 28, 2009	36.67	36.81	36.36	36.64	1,676,141	+0.10(+0.27%)
Dec 24, 2009	36.36	36.63	36.24	36.54	835,937	+0.22(+0.60%)
Dec 23, 2009	36.01	36.46	35.91	36.32	2,210,576	+0.43(+1.19%)
Dec 22, 2009	35.52	35.95	35.41	35.90	3,017,145	+0.45(+1.28%)
Dec 21, 2009	35.10	35.48	34.96	35.44	2,296,419	+0.39(+1.12%)
Dec 18, 2009	34.60	35.05	34.47	35.05	5,569,218	+0.85(+2.48%)
Dec 17, 2009	34.12	34.36	33.86	34.20	3,838,430	-0.08(-0.22%)
Dec 16, 2009	34.08	34.29	33.72	34.28	3,705,327	+0.41(+1.20%)
Dec 15, 2009	33.61	34.08	33.61	33.87	2,997,772	-0.10(-0.29%)
Dec 14, 2009	33.68	33.98	33.46	33.97	4,392,254	+0.29(+0.85%)
Dec 11, 2009	33.54	33.69	33.15	33.68	3,570,228	+0.32(+0.97%)
Dec 10, 2009	33.36	33.63	33.26	33.36	3,802,344	+0.12(+0.36%)
Dec 09, 2009	33.10	33.31	32.82	33.24	2,796,030	+0.13(+0.40%)
Dec 08, 2009	33.35	33.66	33.04	33.11	3,903,573	-0.54(-1.60%)
Dec 07, 2009	33.87	33.95	33.49	33.65	3,234,790	-0.43(-1.27%)
Dec 04, 2009	34.66	34.82	33.73	34.08	4,471,729	-0.05(-0.14%)
Dec 03, 2009	35.22	35.22	34.13	34.13	5,866,853	-0.88(-2.52%)
Dec 02, 2009	34.65	35.21	34.57	35.01	2,648,707	+0.45(+1.30%)
Dec 01, 2009	34.75	34.80	34.22	34.57	3,649,248	-0.08(-0.22%)
Nov 30, 2009	33.42	34.66	33.33	34.64	4,260,704	+1.26(+3.77%)
Nov 27, 2009	32.91	33.92	32.70	33.38	2,160,650	-0.36(-1.08%)
Nov 25, 2009	33.73	33.95	33.52	33.75	2,752,576	+0.10(+0.29%)
Nov 24, 2009	33.61	33.73	33.27	33.65	2,768,169	-0.06(-0.19%)
Nov 23, 2009	33.43	33.94	33.31	33.71	2,754,520	+0.64(+1.95%)
Nov 20, 2009	33.38	33.38	32.91	33.07	4,145,416	-0.30(-0.90%)
Nov 19, 2009	33.86	33.96	33.14	33.37	3,240,604	-0.71(-2.07%)
Nov 18, 2009	34.01	34.11	33.65	34.08	3,688,181	+0.06(+0.19%)
Nov 17, 2009	33.75	34.08	33.43	34.01	4,297,185	+0.48(+1.42%)
Nov 16, 2009	33.72	34.26	33.40	33.54	5,558,778	-0.09(-0.27%)
Nov 13, 2009	34.02	34.55	33.53	33.63	6,002,205	-0.80(-2.32%)
Nov 12, 2009	35.94	36.02	34.32	34.43	5,444,008	-1.72(-4.76%)
Nov 11, 2009	35.86	36.51	35.86	36.15	2,855,781	+0.48(+1.35%)
Nov 10, 2009	35.35	35.79	35.25	35.66	2,802,798	-0.02(-0.06%)
Nov 09, 2009	35.08	35.69	34.89	35.69	3,090,527	+0.88(+2.51%)
Nov 06, 2009	35.06	35.37	34.54	34.81	3,774,801	-0.48(-1.37%)
Nov 05, 2009	35.04	35.38	34.62	35.29	3,398,013	+0.44(+1.27%)
Nov 04, 2009	34.95	35.34	34.73	34.85	4,601,500	+0.10(+0.30%)
Nov 03, 2009	35.03	35.42	34.53	34.75	3,811,750	-0.72(-2.03%)

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.