Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	37.63	38.76	36.86	36.99	1,804,829	-0.36(-0.96%)
Jan 28, 2010	37.60	37.85	36.91	37.35	1,436,071	-0.06(-0.16%)
Jan 27, 2010	37.64	37.64	36.76	37.41	1,279,008	-0.29(-0.77%)
Jan 26, 2010	37.60	37.95	37.28	37.70	1,061,997	+0.07(+0.19%)
Jan 25, 2010	37.52	38.59	37.15	37.63	963,966	+0.88(+2.39%)
Jan 22, 2010	37.96	38.44	36.30	36.75	1,032,728	-1.20(-3.16%)
Jan 21, 2010	39.41	39.59	37.66	37.95	1,940,568	-1.68(-4.24%)
Jan 20, 2010	39.39	39.95	38.24	39.63	1,455,987	+0.26(+0.66%)
Jan 19, 2010	36.61	39.87	36.00	39.37	3,809,411	-1.00(-2.48%)
Jan 15, 2010	40.96	40.37	40.37	40.37	768,400	-0.97(-2.35%)
Jan 14, 2010	40.70	41.51	40.59	41.34	981,295	+0.58(+1.42%)
Jan 13, 2010	40.08	41.14	39.25	40.76	1,050,968	+0.59(+1.47%)
Jan 12, 2010	40.68	40.68	39.57	40.17	808,992	-0.68(-1.66%)
Jan 11, 2010	40.82	41.24	39.90	40.85	1,200,323	+0.30(+0.74%)
Jan 08, 2010	40.74	40.77	40.10	40.55	1,501,607	-0.45(-1.10%)
Jan 07, 2010	40.79	41.35	40.49	41.00	1,534,257	+0.05(+0.12%)
Jan 06, 2010	39.84	41.19	39.62	40.95	1,489,269	+1.23(+3.10%)
Jan 05, 2010	40.24	40.74	39.55	39.72	1,458,908	-0.43(-1.07%)
Jan 04, 2010	39.76	40.51	39.50	40.15	1,356,603	+1.50(+3.88%)
Dec 31, 2009	39.42	38.65	38.65	38.65	770,200	-0.83(-2.10%)
Dec 30, 2009	39.71	39.71	39.06	39.48	748,160	-0.22(-0.55%)
Dec 29, 2009	39.76	40.19	39.54	39.70	627,255	+0.00(+0.00%)
Dec 28, 2009	40.85	41.18	39.48	39.70	720,490	-0.92(-2.26%)
Dec 24, 2009	40.13	41.18	40.05	40.62	445,694	+0.53(+1.32%)
Dec 23, 2009	38.46	40.57	38.46	40.09	1,701,727	+1.53(+3.97%)
Dec 22, 2009	37.10	38.64	36.93	38.56	2,603,816	+3.05(+8.59%)
Dec 21, 2009	35.17	35.68	34.92	35.51	1,035,807	+0.33(+0.94%)
Dec 18, 2009	34.82	35.29	34.44	35.18	1,007,715	+0.43(+1.24%)
Dec 17, 2009	34.97	35.13	34.44	34.75	894,035	-0.84(-2.36%)
Dec 16, 2009	35.69	35.97	35.30	35.59	723,780	+0.01(+0.03%)
Dec 15, 2009	35.91	36.39	35.22	35.58	1,318,720	-0.45(-1.25%)
Dec 14, 2009	35.63	36.15	35.35	36.03	2,522,553	+1.75(+5.11%)
Dec 11, 2009	34.64	34.71	33.83	34.28	844,906	-0.28(-0.81%)
Dec 10, 2009	34.27	34.96	34.23	34.56	1,592,929	+0.33(+0.96%)
Dec 09, 2009	34.31	34.90	33.88	34.23	1,657,294	-0.09(-0.26%)
Dec 08, 2009	32.99	34.64	32.47	34.32	1,753,351	+1.17(+3.53%)
Dec 07, 2009	33.00	33.17	32.61	33.15	787,333	+0.39(+1.19%)
Dec 04, 2009	33.12	33.83	32.39	32.76	2,050,869	-0.12(-0.36%)
Dec 03, 2009	32.61	33.36	32.34	32.88	1,929,952	+0.46(+1.42%)
Dec 02, 2009	34.35	34.69	32.10	32.42	3,173,413	-2.24(-6.46%)
Dec 01, 2009	33.32	34.89	33.01	34.66	2,044,838	+1.65(+5.00%)
Nov 30, 2009	32.01	33.10	31.77	33.01	1,630,386	+0.83(+2.58%)
Nov 27, 2009	31.69	32.99	31.68	32.18	360,736	-0.48(-1.47%)
Nov 25, 2009	32.76	32.88	31.53	32.66	1,120,363	-0.10(-0.31%)
Nov 24, 2009	33.28	33.28	32.13	32.76	1,400,647	-0.57(-1.71%)
Nov 23, 2009	33.92	34.75	33.12	33.33	1,398,681	-0.09(-0.27%)
Nov 20, 2009	34.43	34.43	32.92	33.42	1,580,155	-1.12(-3.24%)
Nov 19, 2009	35.50	35.88	34.47	34.54	1,773,913	-1.49(-4.14%)
Nov 18, 2009	35.73	36.40	35.55	36.03	1,074,286	+0.45(+1.26%)
Nov 17, 2009	35.69	35.69	34.80	35.58	1,242,263	-0.42(-1.17%)
Nov 16, 2009	35.95	36.30	35.79	36.00	477,107	+0.36(+1.01%)
Nov 13, 2009	35.35	35.65	35.03	35.64	533,767	+0.23(+0.65%)
Nov 12, 2009	35.25	35.90	35.17	35.41	656,334	+0.01(+0.03%)
Nov 11, 2009	35.76	35.99	35.07	35.40	688,865	-0.25(-0.70%)
Nov 10, 2009	35.43	35.83	34.75	35.65	899,523	-0.01(-0.03%)
Nov 09, 2009	35.14	36.06	35.10	35.66	1,657,872	+1.11(+3.21%)
Nov 06, 2009	34.59	35.02	34.07	34.55	587,442	-0.29(-0.83%)
Nov 05, 2009	34.47	35.30	34.30	34.84	816,210	+0.65(+1.90%)
Nov 04, 2009	35.73	36.25	33.89	34.19	1,347,432	-0.73(-2.09%)
Nov 03, 2009	33.18	35.36	33.18	34.92	1,685,408	+1.43(+4.27%)

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.