Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	33.45	33.60	32.42	32.44	1,721,564	-1.11(-3.31%)
Jan 28, 2010	32.18	34.73	32.18	33.55	3,976,731	-2.43(-6.75%)
Jan 27, 2010	34.85	36.04	34.84	35.98	898,010	+0.96(+2.74%)
Jan 26, 2010	34.94	35.29	34.50	35.02	395,279	+0.18(+0.52%)
Jan 25, 2010	34.34	34.99	34.18	34.84	613,434	+0.84(+2.47%)
Jan 22, 2010	34.42	34.86	33.83	34.00	381,104	-0.40(-1.16%)
Jan 21, 2010	34.95	35.15	34.07	34.40	227,214	-0.36(-1.04%)
Jan 20, 2010	34.61	34.86	34.28	34.76	242,219	-0.19(-0.54%)
Jan 19, 2010	35.05	35.20	34.62	34.95	286,043	-0.01(-0.03%)
Jan 15, 2010	35.27	34.96	34.96	34.96	234,600	-0.48(-1.35%)
Jan 14, 2010	35.13	35.50	35.09	35.44	178,635	+0.09(+0.25%)
Jan 13, 2010	34.87	35.44	34.87	35.35	274,423	+0.54(+1.55%)
Jan 12, 2010	35.24	35.34	34.44	34.81	441,075	-0.50(-1.42%)
Jan 11, 2010	35.27	35.45	35.04	35.31	322,405	+0.16(+0.46%)
Jan 08, 2010	34.51	35.25	34.31	35.15	501,581	+0.45(+1.30%)
Jan 07, 2010	34.90	35.12	34.39	34.70	403,749	-0.30(-0.86%)
Jan 06, 2010	35.69	35.72	34.96	35.00	800,919	-0.91(-2.53%)
Jan 05, 2010	34.71	36.02	34.71	35.91	641,080	+0.97(+2.78%)
Jan 04, 2010	35.09	35.51	34.45	34.94	400,503	+0.11(+0.32%)
Dec 31, 2009	35.66	34.83	34.83	34.83	388,500	-0.78(-2.19%)
Dec 30, 2009	35.85	36.13	35.41	35.61	186,866	-0.41(-1.14%)
Dec 29, 2009	35.99	36.22	35.84	36.02	260,646	+0.04(+0.11%)
Dec 28, 2009	35.86	36.15	35.63	35.98	167,148	+0.29(+0.81%)
Dec 24, 2009	36.02	36.34	35.65	35.69	67,522	-0.14(-0.39%)
Dec 23, 2009	35.83	36.03	35.53	35.83	271,990	+0.20(+0.56%)
Dec 22, 2009	35.65	36.06	35.46	35.63	273,712	-0.14(-0.39%)
Dec 21, 2009	35.57	36.03	35.34	35.77	294,284	+0.56(+1.59%)
Dec 18, 2009	35.54	35.68	34.79	35.21	1,610,491	-0.07(-0.20%)
Dec 17, 2009	35.36	35.60	34.99	35.28	1,025,654	-0.23(-0.65%)
Dec 16, 2009	35.04	35.81	34.72	35.51	1,185,561	+0.70(+2.01%)
Dec 15, 2009	33.89	34.95	33.86	34.81	1,098,402	+0.71(+2.08%)
Dec 14, 2009	33.23	34.10	33.21	34.10	377,947	+0.88(+2.65%)
Dec 11, 2009	33.43	33.56	33.16	33.22	234,292	-0.08(-0.24%)
Dec 10, 2009	33.56	33.56	33.03	33.30	255,875	+0.03(+0.09%)
Dec 09, 2009	33.32	33.50	33.07	33.27	391,272	-0.18(-0.54%)
Dec 08, 2009	33.37	33.76	32.99	33.45	362,561	-0.30(-0.89%)
Dec 07, 2009	33.77	34.05	33.67	33.75	241,387	-0.35(-1.03%)
Dec 04, 2009	34.30	34.65	33.45	34.10	267,221	+0.13(+0.38%)
Dec 03, 2009	34.20	34.61	33.96	33.97	252,059	-0.33(-0.96%)
Dec 02, 2009	34.05	34.42	34.00	34.30	253,029	+0.22(+0.65%)
Dec 01, 2009	33.79	34.32	33.77	34.08	450,818	+0.73(+2.19%)
Nov 30, 2009	33.42	33.47	32.79	33.35	630,072	-0.17(-0.51%)
Nov 27, 2009	33.35	33.89	33.13	33.52	170,717	-0.63(-1.84%)
Nov 25, 2009	34.33	34.81	34.01	34.15	893,351	+0.05(+0.15%)
Nov 24, 2009	34.17	34.18	33.72	34.10	524,088	+0.02(+0.06%)
Nov 23, 2009	34.36	34.74	33.97	34.08	683,004	+0.26(+0.77%)
Nov 20, 2009	33.45	33.86	33.20	33.82	379,448	+0.08(+0.24%)
Nov 19, 2009	34.43	34.43	33.21	33.74	1,057,165	-0.96(-2.77%)
Nov 18, 2009	34.11	34.89	33.10	34.70	979,579	-0.62(-1.76%)
Nov 17, 2009	35.58	35.84	35.32	35.32	423,609	-0.51(-1.42%)
Nov 16, 2009	35.28	35.92	35.28	35.83	258,230	+0.89(+2.55%)
Nov 13, 2009	35.03	35.17	34.75	34.94	426,972	+0.33(+0.95%)
Nov 12, 2009	35.61	35.83	34.50	34.61	620,944	-1.09(-3.05%)
Nov 11, 2009	35.75	35.84	35.21	35.70	598,032	+0.23(+0.65%)
Nov 10, 2009	35.55	36.03	35.28	35.47	433,037	-0.11(-0.31%)
Nov 09, 2009	34.77	35.58	34.77	35.58	327,714	+0.79(+2.27%)
Nov 06, 2009	34.36	35.48	34.36	34.79	481,550	+0.16(+0.46%)
Nov 05, 2009	33.51	34.64	33.51	34.63	588,023	+1.23(+3.68%)
Nov 04, 2009	33.42	34.08	33.21	33.40	1,126,859	+0.32(+0.97%)
Nov 03, 2009	32.58	33.14	32.37	33.08	763,061	+0.08(+0.24%)

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.