Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	36.25	36.32	35.37	35.38	2,761,191	-0.75(-2.07%)
Jan 28, 2010	37.06	37.06	35.83	36.13	2,307,483	-0.63(-1.71%)
Jan 27, 2010	35.71	36.85	35.57	36.76	2,699,160	+1.09(+3.06%)
Jan 26, 2010	36.18	36.53	35.66	35.66	1,854,497	-0.74(-2.04%)
Jan 25, 2010	36.92	36.95	36.13	36.41	1,733,801	-0.06(-0.15%)
Jan 22, 2010	37.48	37.86	36.22	36.46	4,508,904	-1.01(-2.69%)
Jan 21, 2010	38.17	38.57	37.42	37.47	4,340,776	-1.35(-3.48%)
Jan 20, 2010	37.93	39.29	37.53	38.82	6,944,812	+2.11(+5.74%)
Jan 19, 2010	36.10	36.87	36.08	36.71	2,709,195	+0.62(+1.71%)
Jan 15, 2010	35.91	36.10	36.10	36.10	2,930,327	+0.18(+0.49%)
Jan 14, 2010	35.98	36.18	35.71	35.92	2,874,057	-0.18(-0.49%)
Jan 13, 2010	35.80	36.25	35.52	36.10	2,166,716	+0.42(+1.18%)
Jan 12, 2010	35.60	36.20	35.42	35.68	2,883,034	-0.06(-0.18%)
Jan 11, 2010	36.15	36.47	35.30	35.74	4,177,390	-0.97(-2.63%)
Jan 08, 2010	36.38	36.81	36.20	36.71	1,953,136	+0.16(+0.44%)
Jan 07, 2010	36.09	36.65	35.99	36.55	2,857,538	+0.34(+0.95%)
Jan 06, 2010	36.64	36.83	36.15	36.20	3,200,552	-0.53(-1.45%)
Jan 05, 2010	36.41	36.93	36.41	36.74	3,036,091	-0.05(-0.13%)
Jan 04, 2010	36.48	36.94	36.48	36.78	2,809,157	+0.09(+0.25%)
Dec 31, 2009	37.00	36.69	36.69	36.69	1,809,605	-0.15(-0.40%)
Dec 30, 2009	36.41	36.88	36.27	36.84	1,334,920	+0.24(+0.65%)
Dec 29, 2009	36.77	36.88	36.58	36.60	1,626,304	-0.05(-0.13%)
Dec 28, 2009	36.68	36.82	36.38	36.65	1,675,507	+0.10(+0.27%)
Dec 24, 2009	36.38	36.64	36.25	36.55	835,621	+0.22(+0.60%)
Dec 23, 2009	36.02	36.48	35.92	36.34	2,209,741	+0.43(+1.19%)
Dec 22, 2009	35.54	35.97	35.42	35.91	3,016,005	+0.46(+1.28%)
Dec 21, 2009	35.11	35.49	34.97	35.45	2,295,552	+0.39(+1.12%)
Dec 18, 2009	34.61	35.06	34.49	35.06	5,567,114	+0.85(+2.48%)
Dec 17, 2009	34.13	34.37	33.87	34.21	3,836,980	-0.08(-0.22%)
Dec 16, 2009	34.10	34.31	33.73	34.29	3,703,927	+0.41(+1.20%)
Dec 15, 2009	33.63	34.09	33.63	33.89	2,996,640	-0.10(-0.29%)
Dec 14, 2009	33.69	33.99	33.48	33.98	4,390,595	+0.29(+0.85%)
Dec 11, 2009	33.56	33.70	33.16	33.70	3,568,879	+0.32(+0.97%)
Dec 10, 2009	33.37	33.65	33.28	33.37	3,800,907	+0.12(+0.36%)
Dec 09, 2009	33.11	33.33	32.84	33.26	2,794,974	+0.13(+0.40%)
Dec 08, 2009	33.37	33.67	33.05	33.12	3,902,098	-0.54(-1.60%)
Dec 07, 2009	33.88	33.97	33.51	33.66	3,233,568	-0.43(-1.27%)
Dec 04, 2009	34.67	34.83	33.74	34.10	4,470,039	-0.05(-0.14%)
Dec 03, 2009	35.24	35.24	34.14	34.14	5,864,637	-0.88(-2.52%)
Dec 02, 2009	34.66	35.22	34.58	35.03	2,647,706	+0.45(+1.30%)
Dec 01, 2009	34.76	34.81	34.24	34.58	3,647,869	-0.08(-0.22%)
Nov 30, 2009	33.43	34.67	33.35	34.66	4,259,094	+1.26(+3.77%)
Nov 27, 2009	32.92	33.93	32.72	33.40	2,159,834	-0.36(-1.08%)
Nov 25, 2009	33.74	33.96	33.53	33.76	2,751,536	+0.10(+0.29%)
Nov 24, 2009	33.63	33.74	33.28	33.66	2,767,123	-0.06(-0.19%)
Nov 23, 2009	33.44	33.96	33.33	33.72	2,753,480	+0.64(+1.95%)
Nov 20, 2009	33.39	33.39	32.93	33.08	4,143,850	-0.30(-0.90%)
Nov 19, 2009	33.87	33.97	33.16	33.38	3,239,380	-0.71(-2.07%)
Nov 18, 2009	34.02	34.12	33.66	34.09	3,686,787	+0.06(+0.19%)
Nov 17, 2009	33.76	34.10	33.44	34.03	4,295,562	+0.48(+1.42%)
Nov 16, 2009	33.73	34.28	33.41	33.55	5,556,678	-0.09(-0.27%)
Nov 13, 2009	34.03	34.56	33.54	33.64	5,999,937	-0.80(-2.32%)
Nov 12, 2009	35.96	36.04	34.33	34.44	5,441,951	-1.72(-4.76%)
Nov 11, 2009	35.87	36.53	35.87	36.16	2,854,702	+0.48(+1.35%)
Nov 10, 2009	35.36	35.81	35.27	35.68	2,801,739	-0.02(-0.06%)
Nov 09, 2009	35.09	35.70	34.91	35.70	3,089,359	+0.88(+2.51%)
Nov 06, 2009	35.07	35.38	34.56	34.82	3,773,375	-0.48(-1.37%)
Nov 05, 2009	35.06	35.40	34.63	35.31	3,396,729	+0.44(+1.27%)
Nov 04, 2009	34.96	35.36	34.75	34.87	4,599,762	+0.11(+0.30%)
Nov 03, 2009	35.05	35.43	34.54	34.76	3,810,310	-0.72(-2.03%)

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.