Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	31.03	31.22	30.03	30.12	700,494	-0.46(-1.51%)
Jan 28, 2010	30.99	31.25	30.20	30.58	506,204	-0.13(-0.43%)
Jan 27, 2010	30.91	30.99	30.27	30.72	444,310	-0.43(-1.39%)
Jan 26, 2010	31.42	31.56	30.99	31.15	894,101	-0.84(-2.64%)
Jan 25, 2010	32.13	32.37	31.80	31.99	436,316	+0.31(+0.97%)
Jan 22, 2010	32.02	32.27	31.50	31.69	670,464	-0.54(-1.69%)
Jan 21, 2010	33.37	33.68	32.23	32.23	515,733	-1.50(-4.44%)
Jan 20, 2010	34.02	34.07	33.33	33.73	571,141	-0.83(-2.40%)
Jan 19, 2010	34.26	34.65	33.96	34.56	256,968	+0.59(+1.75%)
Jan 15, 2010	34.36	33.96	33.96	33.96	217,665	-0.39(-1.13%)
Jan 14, 2010	34.51	34.61	34.30	34.35	279,211	-0.16(-0.47%)
Jan 13, 2010	34.71	34.81	34.22	34.51	828,492	+0.01(+0.02%)
Jan 12, 2010	34.72	34.74	34.28	34.51	334,930	-0.56(-1.59%)
Jan 11, 2010	35.34	35.34	34.82	35.06	388,379	+0.17(+0.48%)
Jan 08, 2010	35.11	35.11	34.75	34.89	240,742	+0.12(+0.36%)
Jan 07, 2010	34.95	35.02	34.74	34.77	1,158,176	-0.37(-1.07%)
Jan 06, 2010	34.98	35.61	34.98	35.14	643,020	+0.05(+0.15%)
Jan 05, 2010	35.07	35.23	34.83	35.09	452,581	+0.30(+0.87%)
Jan 04, 2010	34.62	34.86	33.98	34.79	782,526	+1.13(+3.36%)
Dec 31, 2009	33.76	33.66	33.66	33.66	222,160	+0.12(+0.35%)
Dec 30, 2009	33.51	33.57	33.35	33.54	175,531	+0.03(+0.09%)
Dec 29, 2009	33.84	33.84	33.42	33.51	150,889	-0.03(-0.09%)
Dec 28, 2009	33.79	33.90	33.37	33.54	233,288	+0.07(+0.22%)
Dec 24, 2009	33.49	33.55	33.18	33.47	131,321	+0.54(+1.63%)
Dec 23, 2009	33.00	33.30	32.81	32.94	765,282	+0.26(+0.79%)
Dec 22, 2009	32.71	32.74	32.40	32.68	352,976	+0.32(+1.00%)
Dec 21, 2009	32.26	32.65	32.15	32.36	245,608	+0.00(+0.00%)
Dec 18, 2009	32.37	32.56	32.00	32.36	191,928	-0.01(-0.02%)
Dec 17, 2009	32.52	32.88	32.15	32.36	370,683	-1.05(-3.15%)
Dec 16, 2009	33.54	33.69	33.24	33.42	181,947	+0.07(+0.22%)
Dec 15, 2009	33.42	33.60	33.23	33.34	220,886	-0.31(-0.93%)
Dec 14, 2009	33.54	33.66	33.53	33.66	320,834	+0.17(+0.52%)
Dec 11, 2009	33.53	33.59	33.23	33.48	134,302	+0.20(+0.59%)
Dec 10, 2009	33.40	33.45	33.11	33.29	323,795	-0.03(-0.09%)
Dec 09, 2009	33.25	33.34	32.85	33.31	175,653	+0.07(+0.22%)
Dec 08, 2009	33.60	33.60	32.96	33.24	301,256	-0.47(-1.40%)
Dec 07, 2009	33.84	34.06	33.66	33.71	306,825	-0.41(-1.19%)
Dec 04, 2009	34.62	34.77	33.64	34.12	293,763	+0.17(+0.49%)
Dec 03, 2009	34.52	34.64	33.85	33.95	240,934	-0.32(-0.93%)
Dec 02, 2009	34.20	34.45	34.09	34.27	174,145	+0.10(+0.30%)
Dec 01, 2009	33.84	34.30	33.68	34.17	316,547	+1.05(+3.16%)
Nov 30, 2009	32.93	33.24	32.79	33.13	558,507	+0.13(+0.40%)
Nov 27, 2009	32.35	33.26	31.95	32.99	427,074	-1.13(-3.30%)
Nov 25, 2009	34.04	34.21	33.77	34.12	403,896	+0.17(+0.49%)
Nov 24, 2009	34.00	34.00	33.53	33.95	614,541	-0.15(-0.45%)
Nov 23, 2009	34.32	34.45	34.00	34.11	594,346	+0.57(+1.71%)
Nov 20, 2009	33.69	33.69	33.18	33.53	192,543	-0.10(-0.30%)
Nov 19, 2009	33.99	33.99	33.12	33.63	226,340	-0.42(-1.24%)
Nov 18, 2009	34.64	34.64	34.05	34.06	347,981	-0.54(-1.57%)
Nov 17, 2009	34.37	34.65	34.08	34.60	219,813	+0.12(+0.34%)
Nov 16, 2009	33.92	34.63	33.92	34.48	277,935	+0.90(+2.68%)
Nov 13, 2009	33.21	33.72	33.04	33.58	176,068	+0.49(+1.47%)
Nov 12, 2009	33.74	33.86	32.95	33.10	375,959	-0.84(-2.48%)
Nov 11, 2009	34.06	34.27	33.69	33.94	275,748	+0.20(+0.60%)
Nov 10, 2009	33.62	34.06	33.36	33.74	450,530	-0.12(-0.36%)
Nov 09, 2009	33.47	33.88	33.31	33.86	367,877	+1.37(+4.20%)
Nov 06, 2009	32.45	32.74	32.25	32.49	194,110	-0.41(-1.24%)
Nov 05, 2009	32.39	32.90	32.18	32.90	331,116	+0.91(+2.84%)
Nov 04, 2009	32.02	32.36	31.83	31.99	400,354	+0.76(+2.44%)
Nov 03, 2009	30.75	31.36	30.46	31.23	412,042	-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.