Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	31.54	32.84	31.12	31.57	5,136,954	+1.05(+3.44%)
Jan 28, 2010	31.54	31.65	30.11	30.52	3,705,397	-1.02(-3.23%)
Jan 27, 2010	31.22	31.70	31.01	31.54	1,912,062	+0.16(+0.51%)
Jan 26, 2010	31.01	31.60	31.00	31.38	2,998,752	+0.26(+0.84%)
Jan 25, 2010	31.08	31.41	30.85	31.12	3,841,466	+0.07(+0.23%)
Jan 22, 2010	31.79	31.82	30.97	31.05	4,389,759	-0.40(-1.27%)
Jan 21, 2010	31.72	32.12	31.21	31.45	3,242,573	-0.17(-0.54%)
Jan 20, 2010	32.35	32.50	31.27	31.62	3,220,848	-1.10(-3.36%)
Jan 19, 2010	32.62	32.91	32.47	32.72	2,651,261	+0.27(+0.83%)
Jan 15, 2010	33.51	32.45	32.45	32.45	3,982,400	-1.33(-3.94%)
Jan 14, 2010	33.91	34.27	33.29	33.78	2,544,775	-0.38(-1.11%)
Jan 13, 2010	33.71	34.27	33.65	34.16	1,550,806	+0.57(+1.70%)
Jan 12, 2010	33.64	33.75	33.06	33.59	2,906,391	-0.23(-0.68%)
Jan 11, 2010	33.95	34.11	33.54	33.82	2,340,084	-0.19(-0.56%)
Jan 08, 2010	34.02	34.39	33.73	34.01	2,945,277	-0.07(-0.21%)
Jan 07, 2010	34.97	34.99	33.80	34.08	5,854,650	-1.20(-3.40%)
Jan 06, 2010	35.27	35.56	34.77	35.28	3,294,529	-0.28(-0.79%)
Jan 05, 2010	34.99	36.23	34.82	35.56	3,958,529	+0.65(+1.86%)
Jan 04, 2010	35.61	35.84	34.65	34.91	3,433,781	-0.08(-0.23%)
Dec 31, 2009	35.67	34.99	34.99	34.99	1,434,000	-0.52(-1.46%)
Dec 30, 2009	35.58	35.80	35.30	35.51	1,232,829	-0.13(-0.36%)
Dec 29, 2009	35.40	35.84	35.27	35.64	2,033,896	+0.21(+0.59%)
Dec 28, 2009	34.73	35.47	34.41	35.43	2,003,662	+0.83(+2.40%)
Dec 24, 2009	34.41	34.88	34.31	34.60	512,814	+0.13(+0.38%)
Dec 23, 2009	34.09	34.56	33.78	34.47	1,089,948	+0.59(+1.74%)
Dec 22, 2009	34.05	34.25	33.69	33.88	988,520	+0.00(+0.00%)
Dec 21, 2009	33.35	33.94	33.24	33.88	1,260,095	+0.67(+2.02%)
Dec 18, 2009	33.57	33.57	32.32	33.21	2,687,174	-0.12(-0.36%)
Dec 17, 2009	33.16	33.49	32.78	33.33	1,911,102	-0.09(-0.27%)
Dec 16, 2009	33.50	33.75	33.32	33.42	2,148,643	+0.03(+0.09%)
Dec 15, 2009	34.08	34.28	33.37	33.39	1,681,828	-0.98(-2.85%)
Dec 14, 2009	33.87	34.39	33.44	34.37	1,983,967	+0.73(+2.17%)
Dec 11, 2009	33.21	33.66	33.04	33.64	2,653,968	+0.72(+2.19%)
Dec 10, 2009	32.37	33.17	32.27	32.92	3,500,315	+0.67(+2.08%)
Dec 09, 2009	32.24	32.31	31.57	32.25	2,942,827	-0.14(-0.43%)
Dec 08, 2009	32.41	32.98	31.93	32.39	2,478,363	-0.18(-0.55%)
Dec 07, 2009	33.27	33.27	32.48	32.57	2,616,853	-0.53(-1.60%)
Dec 04, 2009	33.15	33.64	32.73	33.10	4,290,360	+0.62(+1.91%)
Dec 03, 2009	32.47	33.29	32.20	32.48	4,176,873	+0.07(+0.22%)
Dec 02, 2009	32.72	33.04	32.25	32.41	3,598,646	-0.44(-1.34%)
Dec 01, 2009	32.08	33.05	32.08	32.85	4,058,593	+1.21(+3.82%)
Nov 30, 2009	31.57	31.85	30.78	31.64	3,375,011	-0.18(-0.57%)
Nov 27, 2009	31.84	32.60	31.67	31.82	1,453,239	-0.81(-2.48%)
Nov 25, 2009	31.96	32.71	31.84	32.63	3,126,000	+1.00(+3.16%)
Nov 24, 2009	31.58	31.66	31.07	31.63	2,807,034	+0.15(+0.47%)
Nov 23, 2009	32.47	32.71	31.34	31.48	3,271,838	-0.70(-2.17%)
Nov 20, 2009	32.22	32.76	32.01	32.18	2,358,048	-0.08(-0.25%)
Nov 19, 2009	32.89	33.01	31.97	32.26	3,480,517	-0.82(-2.48%)
Nov 18, 2009	33.57	33.80	33.00	33.08	3,226,441	-0.64(-1.90%)
Nov 17, 2009	34.37	34.51	33.39	33.72	2,577,910	-0.84(-2.43%)
Nov 16, 2009	34.35	34.67	34.13	34.56	2,118,683	+0.61(+1.80%)
Nov 13, 2009	34.13	34.40	33.17	33.95	4,806,448	+1.15(+3.51%)
Nov 12, 2009	32.24	33.24	31.57	32.80	5,202,565	+0.53(+1.64%)
Nov 11, 2009	33.20	33.22	31.91	32.27	3,859,559	-0.50(-1.53%)
Nov 10, 2009	32.63	33.03	32.44	32.77	2,612,976	+0.08(+0.24%)
Nov 09, 2009	32.85	33.22	32.63	32.69	3,724,494	+0.26(+0.80%)
Nov 06, 2009	32.05	32.78	31.77	32.43	2,872,688	+0.42(+1.31%)
Nov 05, 2009	32.36	32.40	30.79	32.01	4,377,223	-0.31(-0.96%)
Nov 04, 2009	32.72	33.26	32.28	32.32	3,109,729	-0.23(-0.71%)
Nov 03, 2009	32.10	32.82	31.77	32.55	2,915,861	+0.35(+1.09%)

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.