Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	33.97	33.97	33.68	33.68	28,639	-0.31(-0.91%)
Jan 28, 2010	34.16	34.16	33.83	33.99	82,170	-0.05(-0.14%)
Jan 27, 2010	34.28	34.28	33.99	34.04	32,145	-0.08(-0.22%)
Jan 26, 2010	34.28	34.31	34.08	34.11	66,459	-0.13(-0.38%)
Jan 25, 2010	34.50	34.50	34.15	34.24	28,542	+0.07(+0.19%)
Jan 22, 2010	34.32	34.32	34.12	34.18	24,450	-0.18(-0.52%)
Jan 21, 2010	34.24	34.37	34.07	34.36	37,693	+0.05(+0.14%)
Jan 20, 2010	34.35	34.39	34.08	34.31	21,099	-0.36(-1.03%)
Jan 19, 2010	34.56	34.69	34.56	34.67	26,149	+0.00(+0.00%)
Jan 15, 2010	34.77	34.67	34.67	34.67	127,128	-0.20(-0.57%)
Jan 14, 2010	34.86	34.95	34.84	34.87	35,598	-0.05(-0.13%)
Jan 13, 2010	34.92	34.93	34.84	34.91	20,367	+0.08(+0.22%)
Jan 12, 2010	34.82	34.93	34.58	34.84	36,458	+0.12(+0.35%)
Jan 11, 2010	34.75	34.75	34.65	34.72	56,268	+0.21(+0.60%)
Jan 08, 2010	34.38	34.53	34.23	34.51	55,661	+0.38(+1.10%)
Jan 07, 2010	34.46	34.46	34.12	34.13	220,447	-0.49(-1.41%)
Jan 06, 2010	34.55	34.63	34.26	34.62	31,912	+0.10(+0.28%)
Jan 05, 2010	34.42	34.66	34.42	34.52	11,195	-0.05(-0.14%)
Jan 04, 2010	34.56	34.57	34.27	34.57	32,334	+0.28(+0.82%)
Dec 31, 2009	34.34	34.29	34.29	34.29	25,595	+0.23(+0.66%)
Dec 30, 2009	34.37	34.37	34.05	34.07	88,061	-0.15(-0.44%)
Dec 29, 2009	34.72	34.72	34.17	34.22	44,108	-0.29(-0.85%)
Dec 28, 2009	34.64	34.66	34.48	34.51	52,620	+0.01(+0.03%)
Dec 24, 2009	34.50	34.54	34.46	34.50	9,523	+0.03(+0.08%)
Dec 23, 2009	34.19	34.50	34.13	34.47	17,857	+0.29(+0.85%)
Dec 22, 2009	34.35	34.35	34.04	34.18	35,305	-0.16(-0.47%)
Dec 21, 2009	34.56	34.56	34.34	34.34	22,509	-0.24(-0.68%)
Dec 18, 2009	34.66	34.66	34.35	34.57	19,446	+0.20(+0.58%)
Dec 17, 2009	34.63	34.84	34.30	34.38	95,992	-0.60(-1.72%)
Dec 16, 2009	35.00	36.25	34.86	34.98	63,353	+0.08(+0.22%)
Dec 15, 2009	34.97	34.99	34.84	34.90	29,798	-0.28(-0.80%)
Dec 14, 2009	35.10	35.20	35.03	35.19	25,320	+0.26(+0.75%)
Dec 11, 2009	35.17	35.26	34.84	34.92	82,037	-0.40(-1.12%)
Dec 10, 2009	35.36	35.38	35.21	35.32	22,804	+0.02(+0.06%)
Dec 09, 2009	35.32	35.32	35.21	35.30	22,262	+0.05(+0.16%)
Dec 08, 2009	35.40	35.40	35.21	35.24	14,801	-0.14(-0.40%)
Dec 07, 2009	35.32	35.47	35.25	35.38	35,787	+0.10(+0.27%)
Dec 04, 2009	35.77	35.77	35.17	35.29	64,923	-0.63(-1.75%)
Dec 03, 2009	35.89	35.97	35.70	35.92	31,143	+0.20(+0.57%)
Dec 02, 2009	36.06	36.10	35.69	35.71	34,152	-0.33(-0.91%)
Dec 01, 2009	36.01	36.11	35.93	36.04	38,306	+0.09(+0.26%)
Nov 30, 2009	35.85	35.96	35.78	35.95	40,240	+0.17(+0.47%)
Nov 27, 2009	35.60	35.86	35.54	35.78	13,322	-0.30(-0.84%)
Nov 25, 2009	35.96	36.14	35.79	36.08	58,693	+0.36(+1.00%)
Nov 24, 2009	35.71	35.73	35.65	35.72	28,301	+0.00(+0.00%)
Nov 23, 2009	35.72	35.76	35.64	35.72	46,083	+0.23(+0.65%)
Nov 20, 2009	35.44	35.52	35.21	35.49	29,614	-0.10(-0.28%)
Nov 19, 2009	35.61	35.61	35.51	35.59	15,308	-0.08(-0.21%)
Nov 18, 2009	35.66	35.76	35.60	35.67	23,231	+0.07(+0.19%)
Nov 17, 2009	35.61	35.61	35.52	35.60	73,504	-0.06(-0.16%)
Nov 16, 2009	35.47	35.72	35.44	35.66	118,264	+0.18(+0.50%)
Nov 13, 2009	35.36	35.53	35.36	35.48	38,394	+0.12(+0.35%)
Nov 12, 2009	35.53	35.69	35.22	35.36	55,920	-0.38(-1.05%)
Nov 11, 2009	35.69	35.88	35.69	35.73	31,262	+0.24(+0.69%)
Nov 10, 2009	35.53	35.56	35.49	35.49	26,976	+0.01(+0.03%)
Nov 09, 2009	35.37	35.60	35.37	35.48	42,643	+0.30(+0.86%)
Nov 06, 2009	35.21	35.26	35.11	35.18	6,960	+0.16(+0.46%)
Nov 05, 2009	35.17	35.21	34.99	35.02	29,592	-0.07(-0.19%)
Nov 04, 2009	35.01	35.13	35.01	35.08	14,268	+0.27(+0.78%)
Nov 03, 2009	34.84	34.92	34.61	34.81	83,955	-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.