Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	33.81	34.01	33.19	33.28	45,604,268	-0.49(-1.45%)
Jan 28, 2010	34.37	34.37	33.52	33.77	41,222,856	-0.58(-1.68%)
Jan 27, 2010	34.17	34.38	33.85	34.35	42,820,780	-0.04(-0.11%)
Jan 26, 2010	34.28	34.68	34.19	34.39	34,903,892	-0.20(-0.57%)
Jan 25, 2010	34.79	34.87	34.49	34.58	31,919,516	+0.42(+1.23%)
Jan 22, 2010	34.69	34.91	34.11	34.16	43,256,788	-0.68(-1.95%)
Jan 21, 2010	35.54	35.63	34.61	34.84	36,234,436	-0.76(-2.14%)
Jan 20, 2010	35.75	35.77	35.27	35.60	38,648,616	-0.93(-2.55%)
Jan 19, 2010	36.07	36.58	36.05	36.53	27,606,864	+0.36(+0.98%)
Jan 15, 2010	36.47	36.18	36.18	36.18	30,404,306	-0.58(-1.57%)
Jan 14, 2010	36.47	36.78	36.47	36.76	21,070,724	+0.28(+0.77%)
Jan 13, 2010	36.33	36.59	36.11	36.48	24,356,884	+0.30(+0.84%)
Jan 12, 2010	36.22	36.39	35.89	36.17	30,006,910	-0.43(-1.18%)
Jan 11, 2010	36.67	36.69	36.45	36.60	19,533,136	+0.30(+0.82%)
Jan 08, 2010	36.08	36.34	35.98	36.31	20,225,384	+0.29(+0.79%)
Jan 07, 2010	35.92	36.05	35.75	36.02	17,198,048	-0.14(-0.39%)
Jan 06, 2010	35.95	36.21	35.94	36.16	18,745,724	+0.15(+0.42%)
Jan 05, 2010	36.07	36.21	35.84	36.01	22,632,048	+0.03(+0.09%)
Jan 04, 2010	35.78	36.11	35.77	35.98	29,261,268	+0.92(+2.62%)
Dec 31, 2009	35.46	35.06	35.06	35.06	21,907,778	-0.25(-0.70%)
Dec 30, 2009	35.13	35.30	35.04	35.30	19,814,888	-0.15(-0.41%)
Dec 29, 2009	35.63	35.64	35.32	35.45	16,790,688	+0.06(+0.16%)
Dec 28, 2009	35.42	35.42	35.28	35.39	18,547,230	+0.15(+0.43%)
Dec 24, 2009	35.23	35.29	35.17	35.24	7,851,576	+0.14(+0.40%)
Dec 23, 2009	34.97	35.10	34.82	35.10	16,846,210	+0.32(+0.91%)
Dec 22, 2009	34.73	34.87	34.61	34.78	24,581,658	+0.42(+1.24%)
Dec 21, 2009	34.25	34.45	34.21	34.36	24,098,466	+0.18(+0.53%)
Dec 18, 2009	34.24	34.32	33.80	34.18	30,115,180	+0.08(+0.24%)
Dec 17, 2009	34.29	34.36	34.01	34.10	32,643,700	-0.82(-2.36%)
Dec 16, 2009	34.85	35.10	34.81	34.92	27,774,858	+0.41(+1.17%)
Dec 15, 2009	34.46	34.72	34.43	34.52	26,010,604	-0.39(-1.11%)
Dec 14, 2009	34.85	34.92	34.79	34.90	37,205,068	+0.34(+0.97%)
Dec 11, 2009	34.68	34.74	34.48	34.57	36,577,348	-0.01(-0.04%)
Dec 10, 2009	34.65	34.77	34.13	34.58	19,944,364	+0.11(+0.31%)
Dec 09, 2009	34.44	34.59	34.10	34.47	26,369,776	-0.04(-0.13%)
Dec 08, 2009	34.77	34.78	34.42	34.52	26,550,140	-0.61(-1.74%)
Dec 07, 2009	35.10	35.42	35.06	35.13	20,950,408	-0.20(-0.58%)
Dec 04, 2009	35.75	35.94	35.09	35.33	28,659,772	-0.11(-0.32%)
Dec 03, 2009	35.73	35.92	35.35	35.44	25,212,586	-0.08(-0.23%)
Dec 02, 2009	35.45	35.72	35.38	35.53	20,913,456	+0.06(+0.16%)
Dec 01, 2009	35.20	35.58	35.13	35.47	28,803,640	+0.95(+2.74%)
Nov 30, 2009	34.43	34.75	34.22	34.52	33,464,178	+0.11(+0.33%)
Nov 27, 2009	33.98	34.67	33.93	34.41	23,276,824	-1.02(-2.88%)
Nov 25, 2009	35.26	35.46	35.09	35.43	24,521,006	+0.47(+1.34%)
Nov 24, 2009	35.03	35.11	34.71	34.97	37,867,640	-0.14(-0.41%)
Nov 23, 2009	35.19	35.38	35.01	35.11	27,456,824	+0.62(+1.79%)
Nov 20, 2009	34.26	34.52	34.23	34.49	24,675,398	-0.19(-0.56%)
Nov 19, 2009	34.85	34.85	34.41	34.68	35,003,704	-0.67(-1.89%)
Nov 18, 2009	35.49	35.51	35.15	35.35	19,437,040	-0.11(-0.32%)
Nov 17, 2009	35.33	35.49	35.12	35.46	24,656,602	-0.24(-0.66%)
Nov 16, 2009	35.44	35.91	35.43	35.70	29,048,668	+0.56(+1.60%)
Nov 13, 2009	34.85	35.25	34.66	35.14	33,047,358	+0.49(+1.40%)
Nov 12, 2009	35.03	35.21	34.58	34.65	29,140,174	-0.51(-1.45%)
Nov 11, 2009	35.30	35.47	35.00	35.16	23,659,668	+0.10(+0.30%)
Nov 10, 2009	34.88	35.15	34.83	35.06	31,421,438	-0.19(-0.53%)
Nov 09, 2009	34.90	35.25	34.85	35.25	28,165,430	+0.96(+2.80%)
Nov 06, 2009	33.95	34.34	33.87	34.29	20,457,290	+0.10(+0.29%)
Nov 05, 2009	34.08	34.37	33.97	34.19	21,645,338	+0.44(+1.29%)
Nov 04, 2009	33.85	34.07	33.65	33.75	39,053,480	+0.34(+1.01%)
Nov 03, 2009	32.94	33.48	32.90	33.41	31,395,016	-0.13(-0.39%)

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.