Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	32.33	32.49	30.90	31.11	3,665,448	-1.92(-5.81%)
Jan 28, 2010	33.11	33.17	32.89	33.03	3,534,432	+0.31(+0.96%)
Jan 27, 2010	32.87	33.11	31.99	32.72	2,284,252	-0.44(-1.31%)
Jan 26, 2010	32.79	33.69	32.28	33.15	2,161,902	-0.15(-0.45%)
Jan 25, 2010	33.96	34.02	33.10	33.30	1,589,703	-0.50(-1.47%)
Jan 22, 2010	33.10	34.25	32.96	33.80	3,860,448	-0.03(-0.08%)
Jan 21, 2010	34.01	34.35	33.56	33.82	8,160,549	-0.44(-1.27%)
Jan 20, 2010	34.43	34.56	33.22	34.26	4,217,490	-1.28(-3.61%)
Jan 19, 2010	35.20	35.59	35.06	35.54	1,655,395	-0.03(-0.10%)
Jan 15, 2010	35.80	35.58	35.58	35.58	1,740,782	-1.04(-2.83%)
Jan 14, 2010	36.46	36.86	36.21	36.61	1,630,947	-0.46(-1.25%)
Jan 13, 2010	36.98	37.22	36.04	37.07	1,430,391	+0.68(+1.87%)
Jan 12, 2010	37.01	37.48	36.19	36.39	2,920,215	-2.10(-5.46%)
Jan 11, 2010	38.71	38.95	38.31	38.50	1,726,425	-0.02(-0.05%)
Jan 08, 2010	38.45	38.56	37.69	38.51	1,651,440	+0.44(+1.14%)
Jan 07, 2010	37.97	38.56	37.79	38.08	2,284,505	-0.44(-1.13%)
Jan 06, 2010	38.01	39.07	37.85	38.51	3,122,322	+1.19(+3.18%)
Jan 05, 2010	36.89	37.73	36.67	37.33	2,515,819	+0.58(+1.57%)
Jan 04, 2010	36.70	36.91	36.29	36.75	2,210,904	+1.73(+4.93%)
Dec 31, 2009	35.53	35.03	35.03	35.03	1,158,954	-0.17(-0.50%)
Dec 30, 2009	35.40	35.57	34.97	35.20	1,354,058	-0.26(-0.74%)
Dec 29, 2009	36.19	36.23	35.33	35.46	1,221,458	-0.38(-1.07%)
Dec 28, 2009	36.08	36.35	35.58	35.85	1,393,806	-0.02(-0.05%)
Dec 24, 2009	36.41	36.41	35.86	35.86	662,681	-0.10(-0.29%)
Dec 23, 2009	35.23	36.33	35.05	35.97	2,289,648	+0.84(+2.38%)
Dec 22, 2009	34.63	35.72	34.43	35.13	2,699,774	-0.13(-0.37%)
Dec 21, 2009	35.55	35.64	35.03	35.26	2,335,516	-0.42(-1.17%)
Dec 18, 2009	35.05	35.79	34.79	35.68	4,201,951	+0.40(+1.14%)
Dec 17, 2009	35.71	36.18	35.23	35.28	3,626,071	-1.43(-3.89%)
Dec 16, 2009	36.67	37.55	36.41	36.71	2,328,855	+0.64(+1.76%)
Dec 15, 2009	36.67	37.14	35.93	36.07	2,515,221	-1.01(-2.73%)
Dec 14, 2009	37.06	37.19	36.80	37.08	2,470,002	+0.44(+1.19%)
Dec 11, 2009	37.03	37.14	36.14	36.65	3,201,492	-0.27(-0.73%)
Dec 10, 2009	37.21	37.48	36.58	36.92	2,254,535	-0.44(-1.19%)
Dec 09, 2009	35.85	37.51	35.83	37.36	4,326,931	+1.39(+3.85%)
Dec 08, 2009	36.26	36.85	35.66	35.98	3,907,483	-1.32(-3.55%)
Dec 07, 2009	36.80	38.25	36.70	37.30	4,246,296	-0.75(-1.97%)
Dec 04, 2009	38.92	39.14	37.21	38.05	5,520,888	-1.62(-4.09%)
Dec 03, 2009	40.54	40.79	39.32	39.67	2,852,577	-1.24(-3.03%)
Dec 02, 2009	40.94	41.42	40.33	40.91	3,181,136	+0.54(+1.34%)
Dec 01, 2009	40.02	41.06	39.79	40.37	3,807,650	+1.98(+5.15%)
Nov 30, 2009	38.50	39.16	38.05	38.39	3,259,591	-0.42(-1.08%)
Nov 27, 2009	38.19	39.76	38.09	38.81	2,183,866	-1.70(-4.20%)
Nov 25, 2009	39.38	40.63	39.23	40.51	3,939,571	+2.19(+5.71%)
Nov 24, 2009	39.11	39.11	37.82	38.32	2,850,877	-0.78(-2.01%)
Nov 23, 2009	39.56	39.94	38.60	39.11	3,486,663	+0.78(+2.05%)
Nov 20, 2009	37.78	38.56	37.66	38.32	2,748,006	-0.47(-1.21%)
Nov 19, 2009	38.00	38.97	37.48	38.79	3,875,148	-0.48(-1.22%)
Nov 18, 2009	39.70	39.87	38.84	39.27	3,698,030	-0.40(-1.01%)
Nov 17, 2009	38.70	39.76	38.64	39.67	3,006,566	-0.44(-1.11%)
Nov 16, 2009	39.40	40.91	39.29	40.12	4,743,604	+1.15(+2.95%)
Nov 13, 2009	38.03	39.40	37.96	38.97	3,307,446	+1.10(+2.90%)
Nov 12, 2009	37.75	38.62	37.43	37.87	5,554,060	+0.05(+0.14%)
Nov 11, 2009	38.20	38.48	37.44	37.82	4,425,980	+0.17(+0.44%)
Nov 10, 2009	36.75	37.88	36.61	37.65	3,515,565	+0.69(+1.86%)
Nov 09, 2009	37.27	37.86	36.62	36.96	3,951,523	+0.80(+2.22%)
Nov 06, 2009	35.58	36.56	35.36	36.16	3,376,972	+1.93(+5.63%)
Nov 05, 2009	34.75	35.03	34.17	34.23	3,494,179	-0.84(-2.39%)
Nov 04, 2009	36.27	36.59	34.43	35.07	5,371,700	-1.15(-3.18%)
Nov 03, 2009	32.20	36.23	32.03	36.22	7,396,744	+3.30(+10.04%)

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.