Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	30.15	30.36	29.60	29.67	843,778	-0.39(-1.31%)
Jan 28, 2010	30.78	30.78	29.96	30.06	914,159	-0.52(-1.70%)
Jan 27, 2010	30.36	30.62	30.23	30.58	325,249	+0.00(+0.00%)
Jan 26, 2010	30.60	30.83	30.38	30.58	97,943	-0.18(-0.59%)
Jan 25, 2010	30.80	30.89	30.63	30.76	374,424	+0.32(+1.06%)
Jan 22, 2010	31.10	31.12	30.43	30.44	100,995	-0.72(-2.31%)
Jan 21, 2010	31.66	31.86	31.08	31.16	328,531	-0.60(-1.89%)
Jan 20, 2010	32.06	32.06	31.55	31.76	184,654	-0.70(-2.17%)
Jan 19, 2010	32.00	32.46	31.86	32.46	274,828	+0.37(+1.15%)
Jan 15, 2010	32.38	32.09	32.09	32.09	64,925	-0.32(-0.98%)
Jan 14, 2010	32.37	32.48	32.28	32.41	75,739	+0.07(+0.21%)
Jan 13, 2010	32.12	32.40	32.00	32.35	284,733	+0.27(+0.83%)
Jan 12, 2010	32.26	32.26	31.99	32.08	231,414	-0.41(-1.25%)
Jan 11, 2010	32.43	32.51	32.32	32.49	159,390	+0.21(+0.64%)
Jan 08, 2010	32.26	32.37	32.06	32.28	371,317	+0.20(+0.62%)
Jan 07, 2010	32.17	32.20	31.92	32.08	153,063	-0.16(-0.48%)
Jan 06, 2010	32.09	32.27	32.06	32.23	467,821	-0.01(-0.02%)
Jan 05, 2010	32.11	32.24	31.92	32.24	231,032	+0.27(+0.83%)
Jan 04, 2010	31.94	32.06	31.74	31.98	493,402	+0.64(+2.06%)
Dec 31, 2009	31.48	31.33	31.33	31.33	785,850	-0.05(-0.17%)
Dec 30, 2009	31.45	31.45	31.31	31.38	510,912	-0.19(-0.59%)
Dec 29, 2009	31.78	31.78	31.46	31.57	1,972,767	+0.09(+0.28%)
Dec 28, 2009	31.72	31.72	31.40	31.48	605,014	+0.00(+0.00%)
Dec 24, 2009	31.29	31.54	31.29	31.48	118,352	+0.13(+0.40%)
Dec 23, 2009	31.40	31.40	31.12	31.35	238,348	+0.18(+0.57%)
Dec 22, 2009	31.24	31.24	31.00	31.18	712,167	+0.19(+0.62%)
Dec 21, 2009	30.98	31.08	30.84	30.98	164,172	+0.18(+0.57%)
Dec 18, 2009	30.94	30.95	30.50	30.81	136,486	+0.08(+0.26%)
Dec 17, 2009	30.77	30.91	30.66	30.72	118,019	-0.50(-1.60%)
Dec 16, 2009	31.18	31.41	31.18	31.23	313,511	+0.20(+0.64%)
Dec 15, 2009	31.03	31.22	30.98	31.03	312,300	-0.25(-0.80%)
Dec 14, 2009	31.31	31.38	31.12	31.28	98,967	+0.21(+0.66%)
Dec 11, 2009	31.01	31.17	30.96	31.07	207,466	+0.07(+0.24%)
Dec 10, 2009	31.09	31.11	30.89	31.00	102,851	+0.22(+0.72%)
Dec 09, 2009	30.72	30.89	30.58	30.78	1,491,626	-0.09(-0.29%)
Dec 08, 2009	31.09	31.09	30.72	30.86	158,522	-0.44(-1.41%)
Dec 07, 2009	31.27	31.50	31.22	31.31	95,188	-0.14(-0.44%)
Dec 04, 2009	31.82	31.83	31.17	31.45	72,974	+0.14(+0.45%)
Dec 03, 2009	31.66	31.81	31.28	31.31	723,215	-0.26(-0.82%)
Dec 02, 2009	31.50	31.71	31.40	31.56	965,466	+0.15(+0.47%)
Dec 01, 2009	31.17	31.51	31.17	31.42	184,900	+0.66(+2.15%)
Nov 30, 2009	30.80	30.93	30.55	30.75	601,039	+0.03(+0.10%)
Nov 27, 2009	30.25	30.92	30.23	30.72	82,883	-0.75(-2.39%)
Nov 25, 2009	31.42	31.48	31.26	31.48	41,554	+0.31(+0.99%)
Nov 24, 2009	31.31	31.31	30.87	31.17	400,893	-0.13(-0.42%)
Nov 23, 2009	31.16	31.53	31.16	31.30	302,531	+0.48(+1.55%)
Nov 20, 2009	30.81	30.86	30.64	30.82	202,699	-0.10(-0.33%)
Nov 19, 2009	31.16	31.16	30.70	30.92	68,786	-0.66(-2.07%)
Nov 18, 2009	31.56	31.58	31.31	31.58	159,880	+0.02(+0.07%)
Nov 17, 2009	31.50	31.56	31.24	31.56	106,460	-0.09(-0.28%)
Nov 16, 2009	31.48	31.79	31.41	31.64	165,925	+0.52(+1.65%)
Nov 13, 2009	30.91	31.20	30.75	31.13	246,137	+0.31(+1.00%)
Nov 12, 2009	30.97	31.25	30.74	30.82	108,760	-0.42(-1.34%)
Nov 11, 2009	31.29	31.50	31.09	31.24	982,667	+0.13(+0.40%)
Nov 10, 2009	31.03	31.16	30.80	31.11	100,204	-0.09(-0.28%)
Nov 09, 2009	30.91	31.20	30.81	31.20	118,102	+0.82(+2.71%)
Nov 06, 2009	30.22	30.44	30.09	30.38	62,428	+0.06(+0.19%)
Nov 05, 2009	29.92	30.32	29.92	30.32	54,712	+0.46(+1.55%)
Nov 04, 2009	29.75	30.13	29.75	29.86	1,272,790	+0.39(+1.32%)
Nov 03, 2009	29.27	29.55	29.11	29.47	63,064	-0.04(-0.12%)

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.