Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	34.04	34.04	33.75	33.75	28,582	-0.31(-0.91%)
Jan 28, 2010	34.23	34.23	33.90	34.06	82,008	-0.05(-0.14%)
Jan 27, 2010	34.35	34.35	34.06	34.10	32,081	-0.08(-0.22%)
Jan 26, 2010	34.35	34.38	34.15	34.18	66,328	-0.13(-0.38%)
Jan 25, 2010	34.57	34.57	34.21	34.31	28,486	+0.07(+0.19%)
Jan 22, 2010	34.39	34.39	34.19	34.25	24,402	-0.18(-0.52%)
Jan 21, 2010	34.31	34.44	34.13	34.42	37,619	+0.05(+0.14%)
Jan 20, 2010	34.42	34.45	34.15	34.38	21,058	-0.36(-1.03%)
Jan 19, 2010	34.62	34.76	34.62	34.74	26,097	+0.00(+0.00%)
Jan 15, 2010	34.84	34.74	34.74	34.74	126,877	-0.20(-0.57%)
Jan 14, 2010	34.93	35.02	34.91	34.94	35,527	-0.05(-0.13%)
Jan 13, 2010	34.99	35.00	34.91	34.98	20,326	+0.08(+0.22%)
Jan 12, 2010	34.89	35.00	34.65	34.91	36,386	+0.12(+0.35%)
Jan 11, 2010	34.82	34.82	34.72	34.78	56,156	+0.21(+0.60%)
Jan 08, 2010	34.44	34.60	34.29	34.58	55,551	+0.38(+1.10%)
Jan 07, 2010	34.53	34.53	34.19	34.20	220,012	-0.49(-1.41%)
Jan 06, 2010	34.61	34.70	34.33	34.69	31,849	+0.10(+0.28%)
Jan 05, 2010	34.49	34.73	34.49	34.59	11,173	-0.05(-0.14%)
Jan 04, 2010	34.63	34.64	34.34	34.64	32,270	+0.28(+0.82%)
Dec 31, 2009	34.41	34.36	34.36	34.36	25,545	+0.23(+0.66%)
Dec 30, 2009	34.44	34.44	34.11	34.13	87,887	-0.15(-0.44%)
Dec 29, 2009	34.79	34.79	34.24	34.28	44,021	-0.29(-0.85%)
Dec 28, 2009	34.71	34.73	34.55	34.58	52,516	+0.01(+0.03%)
Dec 24, 2009	34.57	34.60	34.53	34.57	9,504	+0.03(+0.08%)
Dec 23, 2009	34.26	34.57	34.20	34.54	17,822	+0.29(+0.85%)
Dec 22, 2009	34.42	34.42	34.11	34.25	35,235	-0.16(-0.47%)
Dec 21, 2009	34.62	34.62	34.41	34.41	22,464	-0.24(-0.68%)
Dec 18, 2009	34.73	34.73	34.42	34.64	19,407	+0.20(+0.58%)
Dec 17, 2009	34.70	34.91	34.37	34.44	95,802	-0.60(-1.72%)
Dec 16, 2009	35.07	36.32	34.93	35.05	63,227	+0.08(+0.22%)
Dec 15, 2009	35.04	35.06	34.91	34.97	29,739	-0.28(-0.80%)
Dec 14, 2009	35.17	35.27	35.10	35.26	25,270	+0.26(+0.75%)
Dec 11, 2009	35.24	35.33	34.91	34.99	81,875	-0.40(-1.12%)
Dec 10, 2009	35.43	35.45	35.27	35.39	22,759	+0.02(+0.06%)
Dec 09, 2009	35.39	35.39	35.28	35.37	22,218	+0.05(+0.16%)
Dec 08, 2009	35.47	35.47	35.28	35.31	14,772	-0.14(-0.40%)
Dec 07, 2009	35.39	35.54	35.32	35.45	35,716	+0.10(+0.27%)
Dec 04, 2009	35.84	35.84	35.24	35.36	64,795	-0.63(-1.75%)
Dec 03, 2009	35.96	36.04	35.77	35.99	31,082	+0.21(+0.57%)
Dec 02, 2009	36.13	36.17	35.76	35.78	34,085	-0.33(-0.91%)
Dec 01, 2009	36.09	36.18	36.00	36.11	38,230	+0.09(+0.26%)
Nov 30, 2009	35.93	36.03	35.85	36.02	40,160	+0.17(+0.47%)
Nov 27, 2009	35.67	35.94	35.61	35.85	13,296	-0.30(-0.84%)
Nov 25, 2009	36.03	36.21	35.86	36.15	58,577	+0.36(+1.00%)
Nov 24, 2009	35.78	35.80	35.72	35.79	28,245	+0.00(+0.00%)
Nov 23, 2009	35.79	35.83	35.71	35.79	45,992	+0.23(+0.65%)
Nov 20, 2009	35.51	35.59	35.28	35.56	29,556	-0.10(-0.28%)
Nov 19, 2009	35.68	35.68	35.58	35.66	15,278	-0.08(-0.21%)
Nov 18, 2009	35.73	35.83	35.67	35.74	23,185	+0.07(+0.19%)
Nov 17, 2009	35.68	35.68	35.59	35.67	73,359	-0.06(-0.16%)
Nov 16, 2009	35.54	35.79	35.51	35.73	118,031	+0.18(+0.50%)
Nov 13, 2009	35.43	35.60	35.43	35.55	38,318	+0.12(+0.35%)
Nov 12, 2009	35.60	35.76	35.29	35.43	55,810	-0.38(-1.05%)
Nov 11, 2009	35.77	35.95	35.76	35.80	31,201	+0.25(+0.69%)
Nov 10, 2009	35.60	35.63	35.56	35.56	26,923	+0.01(+0.03%)
Nov 09, 2009	35.44	35.67	35.44	35.55	42,559	+0.30(+0.86%)
Nov 06, 2009	35.28	35.33	35.18	35.25	6,947	+0.16(+0.46%)
Nov 05, 2009	35.24	35.27	35.06	35.09	29,533	-0.07(-0.19%)
Nov 04, 2009	35.08	35.20	35.08	35.15	14,240	+0.27(+0.78%)
Nov 03, 2009	34.91	34.99	34.68	34.88	83,790	-0.24(-0.67%)

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.