Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	36.24	36.28	35.25	35.43	7,874,300	-0.67(-1.86%)
Jan 28, 2010	36.50	36.73	35.81	36.10	7,116,000	-0.40(-1.10%)
Jan 27, 2010	36.46	36.61	36.05	36.50	6,887,800	-0.07(-0.19%)
Jan 26, 2010	36.53	36.91	36.47	36.57	7,606,800	-0.30(-0.81%)
Jan 25, 2010	37.43	37.57	36.82	36.87	5,512,800	-0.18(-0.49%)
Jan 22, 2010	37.71	37.86	36.97	37.05	10,332,000	-0.68(-1.80%)
Jan 21, 2010	38.28	38.43	37.50	37.73	8,389,800	-0.41(-1.07%)
Jan 20, 2010	38.08	38.33	37.75	38.14	13,072,500	-0.05(-0.13%)
Jan 19, 2010	38.50	38.88	37.51	38.19	25,185,100	+0.65(+1.73%)
Jan 15, 2010	37.33	37.66	36.75	37.54	6,182,000	+0.26(+0.70%)
Jan 14, 2010	36.86	37.44	36.86	37.28	3,451,900	+0.38(+1.03%)
Jan 13, 2010	37.24	37.49	36.84	36.90	4,999,600	-0.34(-0.91%)
Jan 12, 2010	37.01	37.43	36.83	37.24	4,660,800	-0.05(-0.13%)
Jan 11, 2010	36.55	37.37	36.54	37.29	6,754,500	+0.94(+2.59%)
Jan 08, 2010	36.09	36.47	35.84	36.35	5,899,800	+0.12(+0.33%)
Jan 07, 2010	36.02	36.31	35.79	36.23	6,396,400	+0.26(+0.72%)
Jan 06, 2010	36.07	36.21	35.91	35.97	4,865,700	-0.12(-0.33%)
Jan 05, 2010	36.21	36.40	35.87	36.09	4,492,300	-0.18(-0.50%)
Jan 04, 2010	35.98	36.55	35.86	36.27	7,959,300	+0.59(+1.65%)
Dec 31, 2009	35.94	36.05	35.68	35.68	1,713,600	-0.23(-0.64%)
Dec 30, 2009	35.83	35.94	35.64	35.91	1,908,900	-0.10(-0.28%)
Dec 29, 2009	35.65	36.21	35.58	36.01	5,156,500	+8.18(+29.39%)
Dec 28, 2009	27.89	28.09	27.71	27.83	1,659,054	-7.73(-21.74%)
Dec 24, 2009	35.69	35.76	35.51	35.56	665,800	-0.01(-0.03%)
Dec 23, 2009	35.30	35.57	35.10	35.57	3,767,300	+0.42(+1.19%)
Dec 22, 2009	35.28	35.61	35.02	35.15	3,464,900	-0.20(-0.57%)
Dec 21, 2009	35.66	35.83	35.27	35.35	4,145,300	-0.12(-0.34%)
Dec 18, 2009	35.75	35.95	35.39	35.47	3,973,000	-0.22(-0.62%)
Dec 17, 2009	35.72	35.99	35.53	35.69	3,285,700	-0.35(-0.97%)
Dec 16, 2009	35.97	36.36	35.83	36.04	4,961,100	+0.13(+0.36%)
Dec 15, 2009	35.97	36.20	35.83	35.91	2,916,400	+8.06(+28.94%)
Dec 14, 2009	27.80	27.93	27.71	27.85	3,586,174	-8.66(-23.72%)
Dec 11, 2009	36.25	36.59	36.03	36.51	4,223,600	+0.43(+1.19%)
Dec 10, 2009	35.81	36.24	35.70	36.08	4,797,700	+0.46(+1.29%)
Dec 09, 2009	35.17	35.72	35.02	35.62	6,245,600	+0.55(+1.57%)
Dec 08, 2009	35.66	35.68	34.99	35.07	4,886,400	-0.78(-2.18%)
Dec 07, 2009	35.53	36.08	35.53	35.85	4,608,200	+0.19(+0.53%)
Dec 04, 2009	35.62	36.06	35.02	35.66	5,434,600	+0.30(+0.85%)
Dec 03, 2009	35.81	36.22	35.21	35.36	5,166,600	-0.49(-1.37%)
Dec 02, 2009	35.68	36.05	35.63	35.85	5,171,900	+0.20(+0.56%)
Dec 01, 2009	36.26	36.55	35.64	35.65	8,805,500	-0.22(-0.61%)
Nov 30, 2009	36.02	36.08	35.52	35.87	2,816,400	-0.13(-0.36%)
Nov 27, 2009	35.35	36.27	35.35	36.00	2,222,000	-0.47(-1.29%)
Nov 25, 2009	36.44	36.54	36.14	36.47	2,189,300	+0.28(+0.77%)
Nov 24, 2009	36.55	36.58	35.98	36.19	4,205,600	-0.31(-0.85%)
Nov 23, 2009	37.26	37.33	36.42	36.50	5,262,500	-0.36(-0.98%)
Nov 20, 2009	36.66	37.00	36.20	36.86	4,901,800	+0.25(+0.68%)
Nov 19, 2009	37.00	37.14	36.41	36.61	4,489,600	-0.47(-1.27%)
Nov 18, 2009	36.76	37.26	36.76	37.08	4,292,800	+0.19(+0.52%)
Nov 17, 2009	36.81	37.02	36.45	36.89	5,097,700	-0.09(-0.24%)
Nov 16, 2009	36.54	37.21	36.36	36.98	7,602,900	+0.48(+1.32%)
Nov 13, 2009	35.51	36.52	35.51	36.50	6,056,100	+0.93(+2.61%)
Nov 12, 2009	34.96	35.94	34.96	35.57	9,131,500	+0.69(+1.98%)
Nov 11, 2009	35.03	35.27	34.49	34.88	7,548,300	+0.03(+0.09%)
Nov 10, 2009	34.79	35.46	34.23	34.85	11,169,800	-0.54(-1.53%)
Nov 09, 2009	34.51	35.64	34.50	35.39	8,172,000	+1.12(+3.27%)
Nov 06, 2009	33.90	34.51	33.84	34.27	5,615,000	+0.03(+0.09%)
Nov 05, 2009	33.99	34.65	33.99	34.24	6,812,400	+0.46(+1.36%)
Nov 04, 2009	33.83	34.31	33.64	33.78	4,974,600	+0.14(+0.42%)
Nov 03, 2009	33.19	33.80	33.18	33.64	4,504,200	+0.11(+0.33%)

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.