Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	39.49	39.67	38.80	39.05	91,804	-0.22(-0.56%)
Jan 28, 2010	39.22	39.63	38.44	39.27	98,735	+0.22(+0.56%)
Jan 27, 2010	38.68	39.11	38.23	39.05	41,588	+0.32(+0.83%)
Jan 26, 2010	40.07	40.07	38.70	38.73	61,130	-1.32(-3.30%)
Jan 25, 2010	39.97	40.65	39.52	40.05	75,917	+0.39(+0.98%)
Jan 22, 2010	38.95	39.94	38.87	39.66	81,713	+0.71(+1.82%)
Jan 21, 2010	40.46	40.58	38.66	38.95	110,548	-1.34(-3.33%)
Jan 20, 2010	41.31	41.31	39.72	40.29	98,722	-1.18(-2.85%)
Jan 19, 2010	40.37	41.52	40.37	41.47	84,187	+1.10(+2.72%)
Jan 15, 2010	41.97	40.37	40.37	40.37	105,400	-1.48(-3.54%)
Jan 14, 2010	41.68	42.07	41.56	41.85	36,517	+0.04(+0.10%)
Jan 13, 2010	42.11	42.15	41.55	41.81	69,730	-0.06(-0.14%)
Jan 12, 2010	41.67	42.02	41.42	41.87	115,591	-0.14(-0.33%)
Jan 11, 2010	40.99	42.05	40.38	42.01	151,954	+1.25(+3.07%)
Jan 08, 2010	40.27	41.38	40.05	40.76	94,907	+0.50(+1.24%)
Jan 07, 2010	40.87	40.91	39.18	40.26	161,622	-0.76(-1.85%)
Jan 06, 2010	41.57	42.48	40.66	41.02	176,361	-0.56(-1.35%)
Jan 05, 2010	38.99	42.50	38.64	41.58	379,485	+2.43(+6.21%)
Jan 04, 2010	37.63	39.15	37.42	39.15	148,280	+1.85(+4.96%)
Dec 31, 2009	38.02	37.30	37.30	37.30	39,900	-0.83(-2.18%)
Dec 30, 2009	37.68	38.13	37.30	38.13	78,366	+0.42(+1.11%)
Dec 29, 2009	37.96	38.08	37.50	37.71	44,785	-0.08(-0.21%)
Dec 28, 2009	37.89	37.93	37.41	37.79	41,472	-0.10(-0.26%)
Dec 24, 2009	38.07	38.07	37.58	37.89	13,869	+0.10(+0.26%)
Dec 23, 2009	37.80	37.90	37.54	37.79	38,477	+0.21(+0.56%)
Dec 22, 2009	37.62	37.65	37.05	37.58	73,788	+0.16(+0.43%)
Dec 21, 2009	37.51	38.17	37.32	37.42	106,554	+0.02(+0.05%)
Dec 18, 2009	37.84	37.99	36.81	37.40	161,676	-0.05(-0.13%)
Dec 17, 2009	37.44	37.73	36.75	37.45	70,338	-0.21(-0.56%)
Dec 16, 2009	38.46	38.47	37.53	37.66	83,622	-0.53(-1.39%)
Dec 15, 2009	38.40	38.80	37.91	38.19	140,751	-0.05(-0.13%)
Dec 14, 2009	38.08	38.55	38.00	38.24	125,927	+1.28(+3.46%)
Dec 11, 2009	36.76	37.28	36.04	36.96	117,214	+0.24(+0.65%)
Dec 10, 2009	37.96	38.43	36.36	36.72	146,860	-1.28(-3.37%)
Dec 09, 2009	38.10	38.91	37.59	38.00	271,145	-0.03(-0.08%)
Dec 08, 2009	37.45	38.27	37.02	38.03	155,271	+0.43(+1.14%)
Dec 07, 2009	35.82	37.62	35.75	37.60	166,856	+1.95(+5.47%)
Dec 04, 2009	35.84	36.55	35.47	35.65	161,543	+0.47(+1.34%)
Dec 03, 2009	35.42	35.49	35.01	35.18	169,141	-0.03(-0.09%)
Dec 02, 2009	34.88	35.56	34.70	35.21	173,524	+0.54(+1.56%)
Dec 01, 2009	35.17	35.54	34.34	34.67	286,175	-0.15(-0.43%)
Nov 30, 2009	35.85	36.01	33.91	34.82	152,099	-0.97(-2.71%)
Nov 27, 2009	35.41	36.14	35.40	35.79	64,050	-0.61(-1.68%)
Nov 25, 2009	36.45	36.59	36.00	36.40	63,844	+0.05(+0.14%)
Nov 24, 2009	35.48	36.44	35.48	36.35	105,832	+0.58(+1.62%)
Nov 23, 2009	35.43	36.11	35.39	35.77	111,030	+0.86(+2.46%)
Nov 20, 2009	34.13	35.03	33.76	34.91	123,285	+0.66(+1.93%)
Nov 19, 2009	35.03	35.03	34.00	34.25	95,672	-1.19(-3.36%)
Nov 18, 2009	36.10	36.10	34.90	35.44	67,632	-0.46(-1.28%)
Nov 17, 2009	36.01	36.13	35.50	35.90	82,138	-0.05(-0.14%)
Nov 16, 2009	34.41	36.06	34.25	35.95	101,914	+1.76(+5.15%)
Nov 13, 2009	34.12	34.97	33.97	34.19	100,371	+0.11(+0.32%)
Nov 12, 2009	35.34	35.67	34.00	34.08	77,847	-1.26(-3.57%)
Nov 11, 2009	34.96	35.48	34.93	35.34	52,255	+0.53(+1.52%)
Nov 10, 2009	35.12	35.46	34.52	34.81	99,412	-0.44(-1.25%)
Nov 09, 2009	34.57	35.25	34.22	35.25	76,891	+1.00(+2.92%)
Nov 06, 2009	34.22	35.16	33.95	34.25	112,519	-0.36(-1.04%)
Nov 05, 2009	33.92	34.68	33.73	34.61	107,453	+0.84(+2.49%)
Nov 04, 2009	34.61	34.75	33.70	33.77	154,929	-0.84(-2.43%)
Nov 03, 2009	34.49	34.84	34.19	34.61	92,347	-0.13(-0.37%)

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.