Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	30.14	30.35	29.59	29.66	843,959	-0.39(-1.31%)
Jan 28, 2010	30.78	30.78	29.95	30.06	914,355	-0.52(-1.70%)
Jan 27, 2010	30.35	30.61	30.22	30.58	325,318	+0.00(+0.00%)
Jan 26, 2010	30.60	30.82	30.37	30.58	97,964	-0.18(-0.59%)
Jan 25, 2010	30.79	30.89	30.63	30.76	374,505	+0.32(+1.06%)
Jan 22, 2010	31.09	31.12	30.42	30.44	101,017	-0.72(-2.31%)
Jan 21, 2010	31.65	31.85	31.07	31.15	328,602	-0.60(-1.89%)
Jan 20, 2010	32.05	32.05	31.55	31.75	184,694	-0.70(-2.17%)
Jan 19, 2010	32.00	32.46	31.86	32.46	274,887	+0.37(+1.15%)
Jan 15, 2010	32.37	32.09	32.09	32.09	64,939	-0.32(-0.98%)
Jan 14, 2010	32.36	32.47	32.27	32.41	75,755	+0.07(+0.21%)
Jan 13, 2010	32.12	32.39	31.99	32.34	284,794	+0.27(+0.83%)
Jan 12, 2010	32.26	32.26	31.98	32.07	231,463	-0.41(-1.25%)
Jan 11, 2010	32.43	32.50	32.31	32.48	159,424	+0.21(+0.64%)
Jan 08, 2010	32.25	32.37	32.05	32.27	371,397	+0.20(+0.62%)
Jan 07, 2010	32.16	32.19	31.91	32.07	153,096	-0.16(-0.48%)
Jan 06, 2010	32.09	32.26	32.06	32.23	467,921	-0.01(-0.02%)
Jan 05, 2010	32.10	32.23	31.91	32.23	231,081	+0.27(+0.83%)
Jan 04, 2010	31.93	32.05	31.73	31.97	493,508	+0.64(+2.06%)
Dec 31, 2009	31.47	31.32	31.32	31.32	786,018	-0.05(-0.17%)
Dec 30, 2009	31.44	31.44	31.30	31.38	511,021	-0.19(-0.59%)
Dec 29, 2009	31.77	31.77	31.45	31.56	1,973,191	+0.09(+0.28%)
Dec 28, 2009	31.71	31.71	31.40	31.47	605,144	+0.00(+0.00%)
Dec 24, 2009	31.28	31.53	31.28	31.47	118,378	+0.13(+0.40%)
Dec 23, 2009	31.40	31.40	31.11	31.35	238,399	+0.18(+0.57%)
Dec 22, 2009	31.24	31.24	31.00	31.17	712,320	+0.19(+0.62%)
Dec 21, 2009	30.98	31.07	30.83	30.98	164,207	+0.18(+0.57%)
Dec 18, 2009	30.93	30.95	30.49	30.80	136,515	+0.08(+0.26%)
Dec 17, 2009	30.76	30.90	30.65	30.72	118,045	-0.50(-1.60%)
Dec 16, 2009	31.17	31.40	31.17	31.22	313,578	+0.20(+0.64%)
Dec 15, 2009	31.03	31.21	30.98	31.02	312,367	-0.25(-0.80%)
Dec 14, 2009	31.30	31.37	31.12	31.27	98,989	+0.21(+0.66%)
Dec 11, 2009	31.01	31.16	30.95	31.06	207,510	+0.07(+0.24%)
Dec 10, 2009	31.08	31.10	30.89	30.99	102,873	+0.22(+0.72%)
Dec 09, 2009	30.71	30.88	30.57	30.77	1,491,946	-0.09(-0.29%)
Dec 08, 2009	31.09	31.09	30.71	30.86	158,556	-0.44(-1.41%)
Dec 07, 2009	31.26	31.49	31.21	31.30	95,209	-0.14(-0.44%)
Dec 04, 2009	31.81	31.82	31.16	31.44	72,990	+0.14(+0.45%)
Dec 03, 2009	31.65	31.81	31.27	31.30	723,370	-0.26(-0.82%)
Dec 02, 2009	31.50	31.70	31.40	31.56	965,673	+0.15(+0.47%)
Dec 01, 2009	31.17	31.51	31.17	31.41	184,940	+0.66(+2.15%)
Nov 30, 2009	30.79	30.92	30.54	30.75	601,168	+0.03(+0.10%)
Nov 27, 2009	30.24	30.91	30.23	30.72	82,901	-0.75(-2.38%)
Nov 25, 2009	31.41	31.48	31.26	31.47	41,563	+0.31(+0.99%)
Nov 24, 2009	31.30	31.30	30.87	31.16	400,979	-0.13(-0.42%)
Nov 23, 2009	31.15	31.52	31.15	31.29	302,596	+0.48(+1.55%)
Nov 20, 2009	30.81	30.86	30.63	30.81	202,743	-0.10(-0.33%)
Nov 19, 2009	31.15	31.15	30.69	30.92	68,801	-0.65(-2.07%)
Nov 18, 2009	31.56	31.57	31.31	31.57	159,914	+0.02(+0.07%)
Nov 17, 2009	31.49	31.56	31.23	31.55	106,483	-0.09(-0.28%)
Nov 16, 2009	31.48	31.79	31.40	31.64	165,961	+0.52(+1.65%)
Nov 13, 2009	30.90	31.20	30.75	31.12	246,190	+0.31(+1.00%)
Nov 12, 2009	30.96	31.24	30.73	30.81	108,784	-0.42(-1.34%)
Nov 11, 2009	31.28	31.49	31.09	31.23	982,878	+0.13(+0.40%)
Nov 10, 2009	31.03	31.15	30.79	31.11	100,225	-0.09(-0.28%)
Nov 09, 2009	30.90	31.20	30.80	31.20	118,128	+0.82(+2.71%)
Nov 06, 2009	30.21	30.43	30.09	30.37	62,442	+0.06(+0.19%)
Nov 05, 2009	29.91	30.31	29.91	30.31	54,723	+0.46(+1.55%)
Nov 04, 2009	29.75	30.12	29.75	29.85	1,273,063	+0.39(+1.32%)
Nov 03, 2009	29.26	29.55	29.11	29.46	63,078	-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.