Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	34.44	34.45	34.00	34.10	5,321,852	-0.24(-0.71%)
Jan 28, 2010	34.48	34.74	33.92	34.34	3,887,738	-0.15(-0.44%)
Jan 27, 2010	34.31	34.63	34.27	34.49	5,561,731	+0.13(+0.36%)
Jan 26, 2010	33.87	34.37	33.72	34.36	4,638,307	+0.43(+1.26%)
Jan 25, 2010	34.11	34.19	33.91	33.94	3,734,556	-0.11(-0.31%)
Jan 22, 2010	33.38	34.21	33.36	34.05	7,712,353	+0.56(+1.68%)
Jan 21, 2010	33.81	34.12	33.31	33.48	3,832,340	-0.27(-0.80%)
Jan 20, 2010	34.02	34.10	33.52	33.75	2,984,076	-0.39(-1.16%)
Jan 19, 2010	34.01	34.21	34.01	34.15	2,293,931	+0.10(+0.29%)
Jan 15, 2010	34.15	34.05	34.05	34.05	6,032,655	+0.31(+0.91%)
Jan 14, 2010	33.74	33.90	33.58	33.74	2,614,931	+0.08(+0.24%)
Jan 13, 2010	33.49	33.83	33.49	33.66	2,242,870	+0.21(+0.62%)
Jan 12, 2010	33.31	33.61	33.29	33.45	2,336,251	-0.01(-0.04%)
Jan 11, 2010	33.53	33.66	33.22	33.46	1,506,088	+0.02(+0.06%)
Jan 08, 2010	33.39	33.44	33.21	33.44	2,142,944	-0.06(-0.19%)
Jan 07, 2010	33.07	33.53	33.02	33.51	2,845,599	+0.33(+0.98%)
Jan 06, 2010	33.09	33.29	32.96	33.18	2,384,989	+0.01(+0.02%)
Jan 05, 2010	33.08	33.19	32.92	33.17	2,349,465	+0.08(+0.23%)
Jan 04, 2010	33.40	33.56	32.94	33.10	4,387,636	-0.23(-0.70%)
Dec 31, 2009	33.81	33.33	33.33	33.33	1,178,248	-0.49(-1.46%)
Dec 30, 2009	33.80	33.89	33.64	33.83	1,289,613	+0.01(+0.02%)
Dec 29, 2009	33.81	33.88	33.73	33.82	1,705,324	+0.01(+0.04%)
Dec 28, 2009	33.78	33.81	33.65	33.81	1,024,100	-0.03(-0.07%)
Dec 24, 2009	33.50	33.84	33.42	33.83	1,652,147	+0.44(+1.31%)
Dec 23, 2009	33.29	33.52	33.21	33.39	2,483,091	+0.29(+0.87%)
Dec 22, 2009	32.79	33.14	32.63	33.11	1,703,867	+0.42(+1.28%)
Dec 21, 2009	32.75	32.88	32.65	32.69	2,500,955	-0.06(-0.19%)
Dec 18, 2009	32.74	32.89	32.30	32.75	5,074,753	+0.08(+0.25%)
Dec 17, 2009	33.05	33.05	32.62	32.67	2,495,986	-0.42(-1.27%)
Dec 16, 2009	33.34	33.58	32.99	33.09	2,511,500	-0.19(-0.58%)
Dec 15, 2009	33.61	33.61	33.26	33.28	3,252,432	-0.28(-0.84%)
Dec 14, 2009	33.68	33.69	33.55	33.56	2,437,548	-0.08(-0.24%)
Dec 11, 2009	33.21	33.81	33.21	33.64	3,532,425	+0.44(+1.34%)
Dec 10, 2009	33.19	33.30	33.13	33.20	3,066,512	+0.12(+0.36%)
Dec 09, 2009	32.99	33.18	32.92	33.08	3,039,728	+0.11(+0.34%)
Dec 08, 2009	33.07	33.13	32.62	32.97	3,693,142	-0.17(-0.51%)
Dec 07, 2009	33.25	33.31	33.07	33.14	2,369,561	-0.04(-0.13%)
Dec 04, 2009	33.17	33.31	32.96	33.18	2,124,354	+0.14(+0.44%)
Dec 03, 2009	33.20	33.26	32.94	33.04	3,437,561	-0.17(-0.51%)
Dec 02, 2009	33.09	33.44	33.07	33.21	3,457,267	+0.02(+0.06%)
Dec 01, 2009	33.02	33.33	32.99	33.19	2,756,722	+0.24(+0.74%)
Nov 30, 2009	32.95	32.98	32.67	32.94	4,575,508	-0.24(-0.74%)
Nov 27, 2009	33.12	33.29	32.97	33.19	1,526,715	-0.43(-1.29%)
Nov 25, 2009	33.86	33.86	33.53	33.62	2,006,354	-0.16(-0.46%)
Nov 24, 2009	33.70	33.83	33.51	33.78	2,579,750	+0.03(+0.07%)
Nov 23, 2009	33.64	33.83	33.50	33.75	2,532,436	+0.47(+1.41%)
Nov 20, 2009	33.22	33.50	33.14	33.28	3,084,141	+0.09(+0.26%)
Nov 19, 2009	33.32	33.32	32.89	33.19	1,714,612	-0.23(-0.68%)
Nov 18, 2009	33.40	33.51	33.14	33.42	1,866,228	-0.04(-0.11%)
Nov 17, 2009	33.52	33.56	33.24	33.46	1,701,310	+0.01(+0.02%)
Nov 16, 2009	33.49	33.71	33.34	33.45	3,783,912	+0.01(+0.04%)
Nov 13, 2009	33.28	33.45	33.16	33.44	2,999,801	+0.26(+0.77%)
Nov 12, 2009	33.09	33.23	32.99	33.18	2,755,791	+0.14(+0.42%)
Nov 11, 2009	33.28	33.28	32.90	33.04	2,145,731	-0.05(-0.15%)
Nov 10, 2009	32.89	33.21	32.89	33.09	2,566,813	+0.09(+0.28%)
Nov 09, 2009	32.80	33.02	32.71	33.00	2,557,262	+0.29(+0.90%)
Nov 06, 2009	32.64	32.84	32.47	32.70	3,079,388	+0.02(+0.06%)
Nov 05, 2009	32.49	32.75	32.36	32.69	4,014,697	+0.23(+0.71%)
Nov 04, 2009	32.07	32.58	32.02	32.45	3,813,635	+0.43(+1.35%)
Nov 03, 2009	32.32	32.54	31.84	32.02	3,304,609	-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.