Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	34.46	34.47	34.02	34.12	5,318,688	-0.24(-0.71%)
Jan 28, 2010	34.50	34.76	33.94	34.36	3,885,426	-0.15(-0.44%)
Jan 27, 2010	34.33	34.65	34.29	34.51	5,558,424	+0.13(+0.36%)
Jan 26, 2010	33.89	34.39	33.74	34.39	4,635,549	+0.43(+1.26%)
Jan 25, 2010	34.13	34.21	33.93	33.96	3,732,336	-0.11(-0.31%)
Jan 22, 2010	33.40	34.23	33.38	34.07	7,707,768	+0.56(+1.68%)
Jan 21, 2010	33.83	34.14	33.33	33.50	3,830,061	-0.27(-0.80%)
Jan 20, 2010	34.04	34.12	33.54	33.77	2,982,302	-0.39(-1.16%)
Jan 19, 2010	34.03	34.23	34.03	34.17	2,292,568	+0.10(+0.29%)
Jan 15, 2010	34.17	34.07	34.07	34.07	6,029,069	+0.31(+0.91%)
Jan 14, 2010	33.76	33.92	33.60	33.76	2,613,377	+0.08(+0.24%)
Jan 13, 2010	33.51	33.85	33.51	33.68	2,241,537	+0.21(+0.62%)
Jan 12, 2010	33.33	33.63	33.31	33.47	2,334,862	-0.01(-0.04%)
Jan 11, 2010	33.55	33.68	33.24	33.48	1,505,193	+0.02(+0.06%)
Jan 08, 2010	33.41	33.46	33.23	33.46	2,141,670	-0.06(-0.19%)
Jan 07, 2010	33.09	33.55	33.04	33.53	2,843,908	+0.33(+0.98%)
Jan 06, 2010	33.11	33.31	32.97	33.20	2,383,571	+0.01(+0.02%)
Jan 05, 2010	33.10	33.21	32.94	33.19	2,348,068	+0.08(+0.23%)
Jan 04, 2010	33.42	33.58	32.96	33.12	4,385,028	-0.23(-0.70%)
Dec 31, 2009	33.83	33.35	33.35	33.35	1,177,547	-0.50(-1.46%)
Dec 30, 2009	33.82	33.92	33.66	33.85	1,288,846	+0.01(+0.02%)
Dec 29, 2009	33.83	33.90	33.75	33.84	1,704,311	+0.01(+0.04%)
Dec 28, 2009	33.80	33.83	33.67	33.83	1,023,491	-0.03(-0.07%)
Dec 24, 2009	33.52	33.86	33.44	33.85	1,651,165	+0.44(+1.31%)
Dec 23, 2009	33.31	33.54	33.23	33.41	2,481,615	+0.29(+0.87%)
Dec 22, 2009	32.81	33.16	32.65	33.13	1,702,854	+0.42(+1.28%)
Dec 21, 2009	32.77	32.90	32.67	32.71	2,499,468	-0.06(-0.19%)
Dec 18, 2009	32.76	32.91	32.32	32.77	5,071,736	+0.08(+0.25%)
Dec 17, 2009	33.07	33.07	32.64	32.69	2,494,502	-0.42(-1.27%)
Dec 16, 2009	33.36	33.60	33.01	33.11	2,510,007	-0.19(-0.58%)
Dec 15, 2009	33.63	33.63	33.28	33.30	3,250,498	-0.28(-0.84%)
Dec 14, 2009	33.70	33.71	33.57	33.58	2,436,099	-0.08(-0.24%)
Dec 11, 2009	33.23	33.83	33.23	33.66	3,530,324	+0.45(+1.34%)
Dec 10, 2009	33.21	33.32	33.15	33.22	3,064,689	+0.12(+0.36%)
Dec 09, 2009	33.01	33.20	32.94	33.10	3,037,921	+0.11(+0.34%)
Dec 08, 2009	33.09	33.15	32.64	32.99	3,690,946	-0.17(-0.51%)
Dec 07, 2009	33.27	33.33	33.09	33.16	2,368,153	-0.04(-0.13%)
Dec 04, 2009	33.19	33.33	32.97	33.20	2,123,091	+0.14(+0.44%)
Dec 03, 2009	33.22	33.28	32.96	33.06	3,435,518	-0.17(-0.51%)
Dec 02, 2009	33.11	33.46	33.09	33.23	3,455,212	+0.02(+0.06%)
Dec 01, 2009	33.04	33.35	33.01	33.21	2,755,083	+0.24(+0.74%)
Nov 30, 2009	32.97	33.00	32.69	32.96	4,572,787	-0.24(-0.74%)
Nov 27, 2009	33.14	33.31	32.99	33.21	1,525,807	-0.43(-1.29%)
Nov 25, 2009	33.88	33.88	33.55	33.64	2,005,161	-0.16(-0.46%)
Nov 24, 2009	33.72	33.85	33.53	33.80	2,578,216	+0.03(+0.07%)
Nov 23, 2009	33.66	33.85	33.52	33.77	2,530,931	+0.47(+1.41%)
Nov 20, 2009	33.24	33.52	33.16	33.30	3,082,308	+0.09(+0.26%)
Nov 19, 2009	33.34	33.34	32.91	33.21	1,713,593	-0.23(-0.67%)
Nov 18, 2009	33.42	33.53	33.16	33.44	1,865,119	-0.04(-0.11%)
Nov 17, 2009	33.54	33.58	33.26	33.48	1,700,299	+0.01(+0.02%)
Nov 16, 2009	33.51	33.73	33.36	33.47	3,781,663	+0.01(+0.04%)
Nov 13, 2009	33.30	33.47	33.18	33.46	2,998,018	+0.26(+0.77%)
Nov 12, 2009	33.11	33.25	33.01	33.20	2,754,153	+0.14(+0.42%)
Nov 11, 2009	33.30	33.30	32.92	33.06	2,144,455	-0.05(-0.15%)
Nov 10, 2009	32.91	33.23	32.91	33.11	2,565,287	+0.09(+0.28%)
Nov 09, 2009	32.82	33.04	32.73	33.02	2,555,742	+0.29(+0.90%)
Nov 06, 2009	32.66	32.86	32.49	32.72	3,077,557	+0.02(+0.06%)
Nov 05, 2009	32.51	32.77	32.38	32.71	4,012,310	+0.23(+0.71%)
Nov 04, 2009	32.09	32.60	32.04	32.47	3,811,368	+0.43(+1.35%)
Nov 03, 2009	32.34	32.55	31.86	32.04	3,302,644	-0.40(-1.24%)

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.