Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	31.32	31.96	30.49	30.64	2,378,246	-0.59(-1.90%)
Jan 28, 2010	33.06	33.38	30.16	31.23	3,858,293	+0.66(+2.17%)
Jan 27, 2010	29.72	30.70	29.08	30.57	2,248,359	+0.70(+2.36%)
Jan 26, 2010	30.03	30.36	29.27	29.86	1,194,055	-0.31(-1.04%)
Jan 25, 2010	29.68	30.42	29.30	30.18	1,324,885	+0.61(+2.07%)
Jan 22, 2010	30.14	30.62	29.29	29.57	1,312,042	-0.74(-2.44%)
Jan 21, 2010	31.40	31.70	30.21	30.31	1,136,648	-1.01(-3.23%)
Jan 20, 2010	31.21	31.46	30.88	31.32	895,925	-0.29(-0.91%)
Jan 19, 2010	31.92	32.18	31.20	31.61	949,526	-0.31(-0.96%)
Jan 15, 2010	32.62	31.91	31.91	31.91	833,326	-0.71(-2.19%)
Jan 14, 2010	32.09	33.02	32.06	32.62	985,937	+0.31(+0.97%)
Jan 13, 2010	31.77	32.38	31.07	32.31	1,436,144	+0.56(+1.77%)
Jan 12, 2010	32.46	32.66	30.83	31.75	2,652,182	-0.92(-2.81%)
Jan 11, 2010	33.00	33.04	32.34	32.67	973,813	-0.18(-0.54%)
Jan 08, 2010	33.03	33.47	32.65	32.84	1,111,957	-0.33(-1.00%)
Jan 07, 2010	32.69	33.24	32.17	33.18	1,041,148	+0.52(+1.59%)
Jan 06, 2010	32.90	33.06	32.51	32.66	920,124	-0.36(-1.08%)
Jan 05, 2010	32.79	33.22	32.23	33.01	2,019,229	+0.70(+2.18%)
Jan 04, 2010	31.94	32.56	31.50	32.31	1,505,537	+0.86(+2.73%)
Dec 31, 2009	32.16	31.45	31.45	31.45	737,254	-0.70(-2.17%)
Dec 30, 2009	32.39	32.49	31.86	32.15	851,006	+0.28(+0.88%)
Dec 29, 2009	32.73	32.99	31.83	31.87	970,833	-0.89(-2.72%)
Dec 28, 2009	32.53	33.33	32.39	32.76	1,082,640	+0.28(+0.86%)
Dec 24, 2009	31.95	32.69	31.95	32.48	579,772	+0.71(+2.25%)
Dec 23, 2009	32.05	32.34	31.55	31.77	1,455,710	-0.37(-1.16%)
Dec 22, 2009	31.86	32.60	31.54	32.14	1,635,537	+0.25(+0.80%)
Dec 21, 2009	31.94	32.20	31.64	31.89	1,450,252	+0.05(+0.16%)
Dec 18, 2009	32.03	32.58	31.64	31.83	2,786,323	+0.34(+1.08%)
Dec 17, 2009	30.14	32.87	30.14	31.49	4,731,270	+1.27(+4.22%)
Dec 16, 2009	30.93	31.20	30.22	30.22	1,988,161	-0.55(-1.79%)
Dec 15, 2009	29.97	31.29	29.07	30.77	4,313,113	-0.08(-0.25%)
Dec 14, 2009	29.80	32.38	29.33	30.85	16,600,973	-3.94(-11.33%)
Dec 11, 2009	34.39	35.31	33.94	34.79	1,586,621	+0.79(+2.32%)
Dec 10, 2009	34.49	34.82	33.71	34.00	1,653,183	-0.25(-0.74%)
Dec 09, 2009	33.56	34.49	32.78	34.26	1,700,515	+0.72(+2.15%)
Dec 08, 2009	34.07	34.20	33.22	33.53	1,571,771	-0.55(-1.62%)
Dec 07, 2009	35.28	35.59	33.99	34.09	1,806,416	-1.27(-3.58%)
Dec 04, 2009	34.98	35.66	33.97	35.35	2,549,480	+1.44(+4.23%)
Dec 03, 2009	33.65	34.85	33.02	33.92	2,983,970	+0.77(+2.33%)
Dec 02, 2009	34.31	34.74	33.13	33.14	1,849,586	-1.16(-3.37%)
Dec 01, 2009	33.90	34.74	33.85	34.30	1,646,426	+0.55(+1.64%)
Nov 30, 2009	32.37	33.86	32.26	33.75	2,763,874	+1.17(+3.60%)
Nov 27, 2009	32.11	33.04	31.74	32.57	499,899	-0.62(-1.87%)
Nov 25, 2009	32.72	33.52	32.58	33.19	1,639,141	+0.57(+1.74%)
Nov 24, 2009	31.87	32.73	31.66	32.62	1,776,549	+0.79(+2.48%)
Nov 23, 2009	32.96	33.12	31.74	31.83	1,556,184	-0.42(-1.29%)
Nov 20, 2009	33.01	33.10	31.94	32.25	1,931,862	-1.01(-3.04%)
Nov 19, 2009	33.40	33.58	32.82	33.26	1,518,900	-0.60(-1.78%)
Nov 18, 2009	33.18	34.60	32.76	33.86	2,585,930	+0.80(+2.41%)
Nov 17, 2009	33.14	33.41	32.64	33.07	2,094,031	-0.08(-0.23%)
Nov 16, 2009	33.81	33.95	33.06	33.14	2,055,987	-0.57(-1.69%)
Nov 13, 2009	33.77	33.88	33.38	33.71	1,588,004	+0.19(+0.56%)
Nov 12, 2009	34.12	34.32	33.41	33.52	2,262,374	-0.66(-1.94%)
Nov 11, 2009	33.69	34.39	33.60	34.19	2,917,257	+1.05(+3.18%)
Nov 10, 2009	32.10	33.18	31.98	33.13	2,010,204	+0.82(+2.52%)
Nov 09, 2009	31.42	32.59	31.25	32.32	1,719,722	+1.16(+3.71%)
Nov 06, 2009	31.14	31.31	30.33	31.16	1,454,957	-0.01(-0.03%)
Nov 05, 2009	30.61	31.59	30.61	31.17	2,109,910	+0.83(+2.74%)
Nov 04, 2009	30.14	31.00	29.81	30.34	3,265,880	+0.37(+1.22%)
Nov 03, 2009	27.73	30.15	27.73	29.97	5,134,042	+2.94(+10.87%)

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.