Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	30.89	31.08	29.89	29.99	703,699	-0.46(-1.51%)
Jan 28, 2010	30.85	31.10	30.06	30.45	508,520	-0.13(-0.43%)
Jan 27, 2010	30.77	30.85	30.13	30.58	446,343	-0.43(-1.39%)
Jan 26, 2010	31.28	31.42	30.85	31.01	898,192	-0.84(-2.64%)
Jan 25, 2010	31.98	32.22	31.66	31.85	438,312	+0.31(+0.97%)
Jan 22, 2010	31.88	32.12	31.36	31.54	673,531	-0.54(-1.69%)
Jan 21, 2010	33.22	33.53	32.08	32.08	518,093	-1.49(-4.44%)
Jan 20, 2010	33.87	33.92	33.18	33.57	573,754	-0.83(-2.40%)
Jan 19, 2010	34.10	34.49	33.81	34.40	258,144	+0.59(+1.75%)
Jan 15, 2010	34.20	33.81	33.81	33.81	218,661	-0.39(-1.13%)
Jan 14, 2010	34.35	34.45	34.14	34.19	280,489	-0.16(-0.47%)
Jan 13, 2010	34.55	34.66	34.06	34.36	832,283	+0.01(+0.02%)
Jan 12, 2010	34.56	34.58	34.12	34.35	336,462	-0.56(-1.59%)
Jan 11, 2010	35.18	35.18	34.66	34.90	390,156	+0.17(+0.48%)
Jan 08, 2010	34.95	34.95	34.59	34.74	241,844	+0.12(+0.36%)
Jan 07, 2010	34.79	34.86	34.58	34.61	1,163,475	-0.37(-1.07%)
Jan 06, 2010	34.82	35.44	34.82	34.98	645,962	+0.05(+0.15%)
Jan 05, 2010	34.91	35.07	34.67	34.93	454,652	+0.30(+0.87%)
Jan 04, 2010	34.46	34.70	33.82	34.63	786,107	+1.13(+3.36%)
Dec 31, 2009	33.60	33.51	33.51	33.51	223,177	+0.12(+0.35%)
Dec 30, 2009	33.36	33.42	33.19	33.39	176,334	+0.03(+0.09%)
Dec 29, 2009	33.68	33.68	33.27	33.36	151,579	-0.03(-0.09%)
Dec 28, 2009	33.63	33.75	33.22	33.39	234,356	+0.07(+0.22%)
Dec 24, 2009	33.33	33.40	33.03	33.32	131,922	+0.53(+1.63%)
Dec 23, 2009	32.85	33.14	32.66	32.79	768,783	+0.26(+0.79%)
Dec 22, 2009	32.56	32.59	32.25	32.53	354,591	+0.32(+1.00%)
Dec 21, 2009	32.11	32.50	32.00	32.21	246,731	+0.00(+0.00%)
Dec 18, 2009	32.22	32.41	31.85	32.21	192,807	-0.01(-0.02%)
Dec 17, 2009	32.37	32.73	32.01	32.22	372,379	-1.05(-3.15%)
Dec 16, 2009	33.39	33.54	33.09	33.26	182,779	+0.07(+0.22%)
Dec 15, 2009	33.26	33.44	33.08	33.19	221,897	-0.31(-0.93%)
Dec 14, 2009	33.39	33.50	33.37	33.50	322,302	+0.17(+0.52%)
Dec 11, 2009	33.38	33.44	33.08	33.33	134,917	+0.20(+0.59%)
Dec 10, 2009	33.25	33.30	32.96	33.13	325,276	-0.03(-0.09%)
Dec 09, 2009	33.10	33.19	32.70	33.16	176,457	+0.07(+0.22%)
Dec 08, 2009	33.44	33.44	32.81	33.09	302,635	-0.47(-1.40%)
Dec 07, 2009	33.69	33.90	33.51	33.56	308,229	-0.40(-1.19%)
Dec 04, 2009	34.46	34.61	33.49	33.97	295,107	+0.17(+0.49%)
Dec 03, 2009	34.36	34.48	33.70	33.80	242,036	-0.32(-0.93%)
Dec 02, 2009	34.04	34.29	33.93	34.12	174,942	+0.10(+0.30%)
Dec 01, 2009	33.69	34.15	33.52	34.02	317,995	+1.04(+3.16%)
Nov 30, 2009	32.78	33.09	32.64	32.98	561,062	+0.13(+0.40%)
Nov 27, 2009	32.20	33.11	31.80	32.84	429,028	-1.12(-3.30%)
Nov 25, 2009	33.89	34.05	33.61	33.97	405,744	+0.17(+0.49%)
Nov 24, 2009	33.85	33.85	33.38	33.80	617,353	-0.15(-0.45%)
Nov 23, 2009	34.16	34.30	33.84	33.95	597,066	+0.57(+1.71%)
Nov 20, 2009	33.54	33.54	33.03	33.38	193,424	-0.10(-0.30%)
Nov 19, 2009	33.84	33.84	32.97	33.48	227,375	-0.42(-1.24%)
Nov 18, 2009	34.48	34.48	33.89	33.90	349,573	-0.54(-1.57%)
Nov 17, 2009	34.22	34.49	33.92	34.44	220,819	+0.12(+0.34%)
Nov 16, 2009	33.77	34.47	33.77	34.33	279,207	+0.90(+2.68%)
Nov 13, 2009	33.05	33.57	32.89	33.43	176,873	+0.48(+1.47%)
Nov 12, 2009	33.59	33.71	32.80	32.95	377,679	-0.84(-2.48%)
Nov 11, 2009	33.91	34.11	33.53	33.78	277,010	+0.20(+0.60%)
Nov 10, 2009	33.47	33.90	33.21	33.58	452,591	-0.12(-0.36%)
Nov 09, 2009	33.32	33.72	33.16	33.71	369,560	+1.36(+4.20%)
Nov 06, 2009	32.30	32.59	32.11	32.35	194,998	-0.40(-1.24%)
Nov 05, 2009	32.24	32.75	32.03	32.75	332,631	+0.90(+2.84%)
Nov 04, 2009	31.87	32.22	31.69	31.85	402,186	+0.76(+2.44%)
Nov 03, 2009	30.61	31.22	30.32	31.09	413,928	-0.13(-0.42%)

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.