Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	34.95	35.40	34.82	34.90	332,209	-1.60(-4.38%)
Jan 28, 2010	36.75	36.80	36.28	36.50	700,423	+0.59(+1.64%)
Jan 27, 2010	35.65	35.95	35.48	35.91	730,247	+0.61(+1.73%)
Jan 26, 2010	35.30	35.65	35.23	35.30	572,115	-0.32(-0.90%)
Jan 25, 2010	35.30	35.69	35.30	35.62	703,866	+0.65(+1.86%)
Jan 22, 2010	35.15	35.50	34.95	34.97	575,612	+0.00(+0.00%)
Jan 21, 2010	35.15	35.35	34.70	34.97	278,792	-0.26(-0.74%)
Jan 20, 2010	35.50	35.65	34.98	35.23	397,448	-0.36(-1.01%)
Jan 19, 2010	35.15	35.65	35.15	35.59	516,616	+0.77(+2.21%)
Jan 15, 2010		34.82	34.82	34.82	0	-0.33(-0.94%)
Jan 14, 2010	35.39	35.40	35.06	35.15	279,195	-0.35(-0.99%)
Jan 13, 2010	35.26	35.70	35.15	35.50	581,334	+0.10(+0.28%)
Jan 12, 2010	35.70	35.70	35.29	35.40	1,197,418	+0.65(+1.87%)
Jan 11, 2010	34.75	34.90	34.65	34.75	234,301	-0.07(-0.20%)
Jan 08, 2010	34.55	34.85	34.40	34.82	441,858	+0.60(+1.75%)
Jan 07, 2010	33.90	34.35	33.90	34.22	416,643	+1.07(+3.23%)
Jan 06, 2010	32.90	33.40	31.81	33.15	367,749	+1.68(+5.34%)
Jan 05, 2010	31.15	32.50	31.05	31.47	210,553	+0.57(+1.84%)
Jan 04, 2010	30.25	30.95	30.25	30.90	105,408	+1.08(+3.62%)
Dec 31, 2009		29.82	29.82	29.82	0	-0.13(-0.43%)
Dec 30, 2009	29.63	29.97	29.63	29.95	95,153	+0.21(+0.71%)
Dec 29, 2009	29.60	29.90	29.60	29.74	339,704	-0.03(-0.10%)
Dec 28, 2009	30.00	30.00	29.61	29.77	336,680	-0.13(-0.43%)
Dec 24, 2009	29.90	29.95	29.67	29.90	167,881	-0.10(-0.33%)
Dec 23, 2009	29.75	30.07	29.75	30.00	331,893	+0.16(+0.54%)
Dec 22, 2009	29.65	29.90	29.65	29.84	140,289	+0.38(+1.29%)
Dec 21, 2009	29.75	29.84	29.41	29.46	89,750	-0.24(-0.81%)
Dec 18, 2009	29.70	29.77	29.40	29.70	67,831	+0.14(+0.47%)
Dec 17, 2009	29.50	29.85	29.47	29.56	108,825	-0.74(-2.44%)
Dec 16, 2009	29.95	30.31	29.95	30.30	220,523	+1.01(+3.45%)
Dec 15, 2009	29.50	29.60	29.21	29.29	240,504	-0.31(-1.05%)
Dec 14, 2009	29.67	29.70	29.60	29.60	144,184	-0.45(-1.50%)
Dec 11, 2009	30.10	30.34	30.00	30.05	246,585	-0.45(-1.48%)
Dec 10, 2009	30.30	30.50	30.30	30.50	283,718	+0.15(+0.49%)
Dec 09, 2009	30.25	30.51	30.16	30.35	748,905	-0.16(-0.52%)
Dec 08, 2009	30.70	31.00	30.37	30.51	686,638	+0.71(+2.38%)
Dec 07, 2009	29.65	29.90	29.65	29.80	288,027	+1.43(+5.04%)
Dec 04, 2009	29.00	29.10	28.26	28.37	362,574	-0.58(-2.00%)
Dec 03, 2009	29.30	29.39	28.95	28.95	380,036	-0.48(-1.63%)
Dec 02, 2009	29.70	29.70	29.30	29.43	363,828	-1.16(-3.79%)
Dec 01, 2009	30.75	30.76	30.42	30.59	210,412	-0.19(-0.62%)
Nov 30, 2009	30.80	31.09	30.70	30.78	140,894	-0.22(-0.71%)
Nov 27, 2009	30.51	31.20	30.51	31.00	22,759	-0.37(-1.18%)
Nov 25, 2009	31.25	31.85	31.15	31.37	100,038	+0.44(+1.42%)
Nov 24, 2009	31.05	31.25	30.85	30.93	153,392	-0.27(-0.87%)
Nov 23, 2009	31.05	31.36	31.00	31.20	139,967	+0.22(+0.71%)
Nov 20, 2009	30.76	30.99	30.75	30.98	98,198	+0.18(+0.58%)
Nov 19, 2009	31.22	31.40	30.70	30.80	341,547	-0.55(-1.75%)
Nov 18, 2009	31.61	31.85	31.26	31.35	149,159	-0.45(-1.42%)
Nov 17, 2009	32.05	32.05	31.65	31.80	85,600	-0.56(-1.73%)
Nov 16, 2009	32.00	32.60	32.00	32.36	187,582	+0.50(+1.57%)
Nov 13, 2009	32.00	32.28	31.85	31.86	179,196	-0.38(-1.18%)
Nov 12, 2009	32.00	32.45	32.00	32.24	315,568	+0.20(+0.62%)
Nov 11, 2009	32.30	32.50	32.00	32.04	543,949	-0.56(-1.72%)
Nov 10, 2009	32.50	33.00	32.50	32.60	103,690	-0.56(-1.69%)
Nov 09, 2009	32.91	33.28	32.91	33.16	141,411	-0.11(-0.33%)
Nov 06, 2009	33.05	33.36	33.05	33.27	231,066	+0.10(+0.30%)
Nov 05, 2009	32.99	33.30	32.75	33.17	250,022	+0.93(+2.88%)
Nov 04, 2009	32.20	32.64	32.20	32.24	233,705	+0.40(+1.26%)
Nov 03, 2009	31.70	31.90	31.55	31.84	675,478	-0.16(-0.50%)

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.