Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	34.98	35.36	34.73	34.88	5,884,041	+0.01(+0.03%)
Jan 28, 2010	35.11	35.37	34.65	34.87	6,519,557	-0.14(-0.40%)
Jan 27, 2010	34.56	35.17	34.37	35.01	5,671,107	+0.40(+1.16%)
Jan 26, 2010	34.07	35.01	33.91	34.61	5,387,178	+0.52(+1.53%)
Jan 25, 2010	34.35	34.71	33.73	34.09	5,638,145	+0.05(+0.15%)
Jan 22, 2010	33.84	34.54	33.53	34.04	7,165,024	-0.06(-0.18%)
Jan 21, 2010	35.32	35.38	33.49	34.10	10,370,548	-1.25(-3.54%)
Jan 20, 2010	35.20	35.90	34.99	35.35	15,018,642	-2.10(-5.61%)
Jan 19, 2010	37.12	37.53	36.70	37.45	5,559,199	+0.66(+1.79%)
Jan 15, 2010	37.54	36.79	36.79	36.79	6,035,800	-0.71(-1.89%)
Jan 14, 2010	38.21	38.33	37.18	37.50	4,511,699	-0.77(-2.01%)
Jan 13, 2010	38.55	38.55	37.76	38.27	3,243,872	-0.33(-0.85%)
Jan 12, 2010	38.10	38.65	37.75	38.60	5,185,833	+0.28(+0.73%)
Jan 11, 2010	37.46	38.51	37.46	38.32	4,025,713	+1.05(+2.82%)
Jan 08, 2010	37.22	37.35	36.88	37.27	3,139,935	-0.22(-0.59%)
Jan 07, 2010	37.58	37.96	37.29	37.49	2,719,114	+0.02(+0.05%)
Jan 06, 2010	36.65	37.57	36.57	37.47	2,968,296	+0.72(+1.96%)
Jan 05, 2010	36.34	37.28	35.89	36.75	3,223,355	+0.44(+1.21%)
Jan 04, 2010	36.89	36.89	36.11	36.31	3,350,575	-0.22(-0.60%)
Dec 31, 2009	37.15	36.53	36.53	36.53	1,057,600	-0.44(-1.19%)
Dec 30, 2009	36.67	37.03	36.65	36.97	1,795,338	+0.18(+0.49%)
Dec 29, 2009	37.31	37.31	36.59	36.79	2,188,859	-0.38(-1.02%)
Dec 28, 2009	37.16	37.36	37.02	37.17	1,430,025	+0.02(+0.05%)
Dec 24, 2009	37.10	37.29	36.87	37.15	498,950	+0.10(+0.27%)
Dec 23, 2009	37.08	37.31	36.86	37.05	1,561,477	+0.21(+0.57%)
Dec 22, 2009	36.84	37.20	36.53	36.84	2,381,121	-0.27(-0.73%)
Dec 21, 2009	36.52	37.31	36.42	37.11	3,180,213	+0.77(+2.12%)
Dec 18, 2009	36.68	36.78	35.73	36.34	3,509,529	-0.23(-0.63%)
Dec 17, 2009	36.53	36.86	36.24	36.57	2,541,193	-0.14(-0.38%)
Dec 16, 2009	36.82	36.93	36.55	36.71	3,243,578	+0.19(+0.52%)
Dec 15, 2009	36.84	36.85	36.23	36.52	3,107,633	-0.33(-0.90%)
Dec 14, 2009	36.62	36.98	36.53	36.85	3,031,186	+1.01(+2.82%)
Dec 11, 2009	36.36	36.38	35.78	35.84	4,018,521	-0.11(-0.31%)
Dec 10, 2009	35.60	36.25	35.55	35.95	4,554,973	+0.77(+2.19%)
Dec 09, 2009	35.20	35.40	34.93	35.18	2,944,699	-0.11(-0.31%)
Dec 08, 2009	35.79	35.79	35.12	35.29	4,269,913	-0.65(-1.81%)
Dec 07, 2009	36.54	36.55	35.88	35.94	3,847,049	-0.59(-1.62%)
Dec 04, 2009	36.39	37.35	35.75	36.53	6,980,748	+0.78(+2.18%)
Dec 03, 2009	35.66	36.00	35.42	35.75	4,085,746	-0.05(-0.14%)
Dec 02, 2009	35.65	36.15	35.42	35.80	4,230,699	+0.38(+1.07%)
Dec 01, 2009	35.19	35.59	34.95	35.42	3,320,966	+0.67(+1.93%)
Nov 30, 2009	35.29	35.29	34.36	34.75	5,464,917	-0.54(-1.53%)
Nov 27, 2009	34.75	35.77	34.54	35.29	2,158,746	-0.50(-1.40%)
Nov 25, 2009	35.61	35.92	35.49	35.79	4,202,145	+0.86(+2.46%)
Nov 24, 2009	34.91	35.50	34.76	34.93	5,177,548	+0.17(+0.49%)
Nov 23, 2009	34.30	35.10	34.11	34.76	4,809,497	+0.97(+2.87%)
Nov 20, 2009	33.72	34.24	33.40	33.79	5,895,011	-0.13(-0.38%)
Nov 19, 2009	34.22	34.22	32.96	33.92	7,214,044	-0.52(-1.51%)
Nov 18, 2009	34.43	34.90	34.04	34.44	2,912,127	-0.04(-0.12%)
Nov 17, 2009	36.00	36.02	33.90	34.48	8,763,504	-1.51(-4.20%)
Nov 16, 2009	36.93	37.10	35.72	35.99	6,793,648	+0.43(+1.21%)
Nov 13, 2009	34.84	35.65	34.58	35.56	4,856,274	+0.56(+1.60%)
Nov 12, 2009	35.86	36.11	34.80	35.00	4,441,749	-0.99(-2.75%)
Nov 11, 2009	35.45	36.47	34.94	35.99	6,334,874	+1.02(+2.92%)
Nov 10, 2009	34.77	35.23	34.64	34.97	4,015,626	-0.11(-0.31%)
Nov 09, 2009	34.27	35.08	33.90	35.08	3,201,872	+1.16(+3.42%)
Nov 06, 2009	33.79	34.20	33.20	33.92	2,881,797	+0.77(+2.32%)
Nov 05, 2009	32.89	33.97	32.54	33.15	4,358,039	+0.78(+2.41%)
Nov 04, 2009	33.16	33.30	32.22	32.37	4,054,463	-0.45(-1.37%)
Nov 03, 2009	32.98	33.22	31.98	32.82	4,906,063	-0.41(-1.23%)

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.