Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	29.01	29.45	28.35	28.47	30,225	-0.32(-1.11%)
Jan 28, 2010	29.46	29.46	28.25	28.79	34,537	-0.66(-2.24%)
Jan 27, 2010	28.71	29.77	28.22	29.45	41,520	+0.69(+2.40%)
Jan 26, 2010	29.53	29.98	28.62	28.76	36,734	-0.88(-2.97%)
Jan 25, 2010	30.07	30.34	29.54	29.64	29,291	-0.01(-0.03%)
Jan 22, 2010	32.77	32.88	29.42	29.65	48,011	-3.25(-9.88%)
Jan 21, 2010	34.01	34.08	32.23	32.90	36,329	-0.85(-2.52%)
Jan 20, 2010	33.21	33.92	33.02	33.75	49,781	+0.09(+0.27%)
Jan 19, 2010	32.19	33.71	32.19	33.66	19,991	+1.47(+4.57%)
Jan 15, 2010	34.54	32.19	32.19	32.19	40,800	-2.19(-6.37%)
Jan 14, 2010	34.40	34.47	33.78	34.38	13,613	+0.36(+1.06%)
Jan 13, 2010	33.53	34.26	33.51	34.02	12,776	+0.57(+1.70%)
Jan 12, 2010	34.19	34.90	33.41	33.45	30,173	-1.18(-3.41%)
Jan 11, 2010	34.92	34.93	33.94	34.63	25,129	-0.13(-0.37%)
Jan 08, 2010	34.10	34.89	34.10	34.76	27,945	+0.64(+1.88%)
Jan 07, 2010	33.82	34.27	33.02	34.12	25,454	+0.32(+0.95%)
Jan 06, 2010	33.55	34.20	33.52	33.80	46,900	+0.09(+0.27%)
Jan 05, 2010	33.48	34.36	32.27	33.71	46,482	+0.07(+0.21%)
Jan 04, 2010	32.07	33.89	31.72	33.64	31,211	+2.03(+6.42%)
Dec 31, 2009	32.55	31.61	31.61	31.61	34,000	-0.86(-2.65%)
Dec 30, 2009	33.40	33.49	31.74	32.47	44,569	-1.26(-3.74%)
Dec 29, 2009	33.96	33.96	33.17	33.73	14,954	-0.23(-0.68%)
Dec 28, 2009	34.10	34.82	33.76	33.96	30,794	+0.19(+0.56%)
Dec 24, 2009	33.82	34.08	33.77	33.77	11,402	+0.02(+0.06%)
Dec 23, 2009	33.89	34.25	33.29	33.75	29,233	+0.02(+0.06%)
Dec 22, 2009	34.07	34.07	33.65	33.73	19,508	-0.35(-1.03%)
Dec 21, 2009	34.23	34.32	33.54	34.08	47,759	-0.15(-0.44%)
Dec 18, 2009	33.56	34.23	32.96	34.23	103,230	+1.15(+3.48%)
Dec 17, 2009	32.38	33.84	32.24	33.08	64,345	+0.30(+0.92%)
Dec 16, 2009	33.42	33.42	32.27	32.78	30,173	-0.17(-0.52%)
Dec 15, 2009	33.76	34.00	32.77	32.95	34,508	-0.84(-2.49%)
Dec 14, 2009	33.97	34.02	33.33	33.79	42,032	+0.18(+0.54%)
Dec 11, 2009	34.11	34.11	33.04	33.61	25,694	-0.14(-0.41%)
Dec 10, 2009	34.47	34.89	33.70	33.75	43,348	-0.69(-2.00%)
Dec 09, 2009	34.19	34.47	33.31	34.44	26,810	+0.38(+1.12%)
Dec 08, 2009	33.77	34.41	33.24	34.06	50,554	+0.03(+0.09%)
Dec 07, 2009	34.34	34.35	33.51	34.03	54,013	-0.16(-0.47%)
Dec 04, 2009	33.50	34.50	32.23	34.19	55,995	+1.46(+4.46%)
Dec 03, 2009	33.88	33.91	32.65	32.73	37,637	-0.88(-2.62%)
Dec 02, 2009	33.36	34.24	33.20	33.61	29,049	+0.19(+0.57%)
Dec 01, 2009	33.43	34.25	32.94	33.42	33,740	+0.31(+0.94%)
Nov 30, 2009	31.79	33.26	31.36	33.11	66,585	+1.34(+4.22%)
Nov 27, 2009	31.95	32.70	31.65	31.77	28,067	-0.84(-2.58%)
Nov 25, 2009	33.00	33.55	32.60	32.61	35,983	-0.39(-1.18%)
Nov 24, 2009	33.44	33.71	31.95	33.00	99,973	-0.24(-0.72%)
Nov 23, 2009	32.45	34.20	31.16	33.24	312,403	+4.20(+14.46%)
Nov 20, 2009	28.58	29.28	28.58	29.04	81,946	+0.26(+0.90%)
Nov 19, 2009	29.60	29.78	28.71	28.78	41,423	-1.08(-3.62%)
Nov 18, 2009	30.46	30.47	29.46	29.86	45,700	-0.68(-2.23%)
Nov 17, 2009	30.89	30.89	30.33	30.54	43,869	-0.46(-1.48%)
Nov 16, 2009	30.80	31.48	30.56	31.00	60,679	+0.40(+1.31%)
Nov 13, 2009	30.04	31.45	29.54	30.60	40,811	+0.66(+2.20%)
Nov 12, 2009	31.04	32.49	29.60	29.94	97,773	-1.34(-4.28%)
Nov 11, 2009	30.00	31.38	29.60	31.28	65,082	+1.28(+4.27%)
Nov 10, 2009	27.57	31.98	27.57	30.00	83,528	+2.34(+8.46%)
Nov 09, 2009	27.32	27.74	26.90	27.66	52,620	+0.60(+2.22%)
Nov 06, 2009	26.43	27.32	26.42	27.06	32,789	+0.32(+1.20%)
Nov 05, 2009	25.90	26.81	25.90	26.74	48,720	+1.25(+4.90%)
Nov 04, 2009	26.16	26.52	25.30	25.49	70,284	-0.40(-1.54%)
Nov 03, 2009	25.81	26.01	24.73	25.89	58,182	-0.14(-0.54%)

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.