Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	29.14	29.40	28.97	28.98	1,302,149	-0.03(-0.09%)
Jan 28, 2010	29.28	29.31	28.84	29.01	869,160	-0.14(-0.49%)
Jan 27, 2010	29.07	29.59	28.80	29.15	955,118	+0.38(+1.30%)
Jan 26, 2010	28.91	29.24	28.62	28.77	835,105	-0.26(-0.89%)
Jan 25, 2010	29.18	29.18	28.28	29.03	1,087,113	+0.12(+0.42%)
Jan 22, 2010	28.77	29.25	28.42	28.91	1,644,862	-0.04(-0.14%)
Jan 21, 2010	29.99	30.15	28.43	28.95	1,873,646	-1.09(-3.63%)
Jan 20, 2010	30.49	30.52	29.67	30.04	774,024	-0.69(-2.24%)
Jan 19, 2010	30.18	30.88	30.03	30.73	730,976	+0.61(+2.02%)
Jan 15, 2010	30.84	30.13	30.13	30.13	1,050,974	-0.69(-2.24%)
Jan 14, 2010	30.78	31.07	30.73	30.82	653,854	-0.03(-0.09%)
Jan 13, 2010	30.58	30.96	29.76	30.84	1,155,710	+0.29(+0.94%)
Jan 12, 2010	31.10	31.80	30.36	30.56	1,732,169	-0.74(-2.36%)
Jan 11, 2010	32.47	32.47	30.11	31.29	3,115,267	-1.33(-4.08%)
Jan 08, 2010	32.86	32.92	32.40	32.62	773,001	-0.27(-0.81%)
Jan 07, 2010	33.06	33.30	32.70	32.89	773,485	-0.32(-0.97%)
Jan 06, 2010	33.01	33.59	32.76	33.21	842,395	+0.25(+0.77%)
Jan 05, 2010	32.94	33.33	32.41	32.96	1,081,347	+0.23(+0.71%)
Jan 04, 2010	32.22	33.03	32.15	32.73	1,056,274	+0.94(+2.96%)
Dec 31, 2009	32.65	31.78	31.78	31.78	473,986	-0.74(-2.29%)
Dec 30, 2009	32.33	32.74	32.21	32.53	783,426	+0.18(+0.57%)
Dec 29, 2009	32.16	32.66	32.01	32.34	402,828	+0.08(+0.25%)
Dec 28, 2009	32.13	32.38	32.02	32.26	638,168	+0.09(+0.28%)
Dec 24, 2009	32.24	32.41	32.05	32.17	163,838	-0.02(-0.06%)
Dec 23, 2009	31.69	32.42	31.69	32.19	500,321	+0.53(+1.66%)
Dec 22, 2009	31.95	32.14	31.55	31.67	746,430	-0.12(-0.37%)
Dec 21, 2009	31.12	31.93	30.75	31.78	1,382,117	+0.82(+2.65%)
Dec 18, 2009	32.75	32.76	30.67	30.97	4,343,416	-1.39(-4.28%)
Dec 17, 2009	33.09	33.36	32.13	32.35	921,480	-0.89(-2.69%)
Dec 16, 2009	33.32	33.74	33.19	33.24	1,122,626	+0.03(+0.10%)
Dec 15, 2009	33.27	33.70	32.75	33.21	1,676,844	-0.04(-0.12%)
Dec 14, 2009	33.03	33.25	32.92	33.25	1,855,111	+0.52(+1.58%)
Dec 11, 2009	33.16	33.58	32.66	32.73	1,706,010	-0.32(-0.97%)
Dec 10, 2009	32.68	33.44	32.68	33.05	1,112,781	+0.50(+1.55%)
Dec 09, 2009	32.77	32.81	32.14	32.55	1,343,019	-0.12(-0.38%)
Dec 08, 2009	33.01	33.16	32.35	32.67	1,104,540	-0.44(-1.32%)
Dec 07, 2009	33.60	33.78	32.83	33.11	1,415,508	-0.37(-1.10%)
Dec 04, 2009	32.92	34.26	32.92	33.48	2,364,464	+0.81(+2.49%)
Dec 03, 2009	33.06	33.44	32.66	32.66	1,034,063	-0.19(-0.58%)
Dec 02, 2009	31.95	33.49	31.95	32.86	1,491,500	+0.70(+2.19%)
Dec 01, 2009	32.02	32.42	32.01	32.15	1,599,015	+0.38(+1.20%)
Nov 30, 2009	32.35	32.45	31.62	31.77	1,562,866	-0.55(-1.69%)
Nov 27, 2009	32.47	32.87	31.93	32.32	433,000	-1.05(-3.15%)
Nov 25, 2009	33.31	33.51	33.01	33.37	468,784	+0.53(+1.60%)
Nov 24, 2009	33.17	33.31	32.73	32.84	1,016,474	-0.46(-1.39%)
Nov 23, 2009	32.26	33.69	32.26	33.31	1,308,191	+1.58(+4.97%)
Nov 20, 2009	31.91	32.24	31.31	31.73	1,085,742	-0.38(-1.19%)
Nov 19, 2009	32.76	32.76	31.63	32.11	848,123	-0.85(-2.59%)
Nov 18, 2009	33.50	33.50	32.64	32.97	811,819	-0.58(-1.73%)
Nov 17, 2009	33.29	33.58	33.05	33.55	879,296	+0.28(+0.84%)
Nov 16, 2009	32.71	33.40	32.42	33.27	963,345	+0.92(+2.85%)
Nov 13, 2009	32.29	32.79	32.09	32.34	978,285	-0.09(-0.27%)
Nov 12, 2009	33.16	33.35	32.36	32.43	945,308	-0.83(-2.48%)
Nov 11, 2009	33.16	33.91	32.94	33.26	1,319,769	+0.33(+0.99%)
Nov 10, 2009	32.67	32.98	31.92	32.93	1,509,655	+0.17(+0.52%)
Nov 09, 2009	31.42	32.77	31.40	32.76	1,341,508	+1.54(+4.92%)
Nov 06, 2009	30.97	31.40	30.59	31.22	673,403	+0.25(+0.79%)
Nov 05, 2009	30.52	31.20	30.52	30.98	1,223,218	+0.61(+2.02%)
Nov 04, 2009	30.87	31.08	30.28	30.36	1,596,883	-0.20(-0.67%)
Nov 03, 2009	30.47	30.71	30.14	30.57	1,983,540	-0.18(-0.58%)

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.