Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	27.48	28.01	27.28	27.47	870,948	+0.05(+0.18%)
Jan 28, 2010	28.09	28.28	27.23	27.42	1,735,336	-0.51(-1.83%)
Jan 27, 2010	27.74	28.16	27.53	27.93	1,965,146	+0.40(+1.46%)
Jan 26, 2010	27.97	28.14	27.08	27.53	1,389,737	-0.83(-2.92%)
Jan 25, 2010	28.03	29.17	27.93	28.36	2,177,480	+0.31(+1.09%)
Jan 22, 2010	30.09	30.09	27.91	28.06	2,371,679	-1.89(-6.31%)
Jan 21, 2010	30.45	30.97	29.86	29.94	1,181,332	-0.36(-1.19%)
Jan 20, 2010	31.13	31.13	30.16	30.30	1,468,853	-0.85(-2.74%)
Jan 19, 2010	31.32	31.72	31.08	31.16	1,127,887	-0.09(-0.29%)
Jan 15, 2010	32.78	31.25	31.25	31.25	1,856,579	-1.53(-4.68%)
Jan 14, 2010	32.05	32.99	31.58	32.78	918,050	+0.66(+2.06%)
Jan 13, 2010	33.50	33.50	31.88	32.12	1,392,286	-0.02(-0.05%)
Jan 12, 2010	31.71	32.56	31.38	32.14	1,751,786	-0.54(-1.64%)
Jan 11, 2010	33.67	33.80	32.51	32.68	926,538	-0.66(-1.98%)
Jan 08, 2010	33.87	33.95	33.27	33.34	1,049,000	-0.64(-1.87%)
Jan 07, 2010	34.43	34.64	33.85	33.97	946,090	-1.12(-3.20%)
Jan 06, 2010	34.94	35.44	34.68	35.10	999,738	+0.04(+0.12%)
Jan 05, 2010	34.74	35.09	34.34	35.05	1,311,810	+0.16(+0.46%)
Jan 04, 2010	31.82	34.97	31.71	34.90	2,599,736	+3.38(+10.74%)
Dec 31, 2009	30.94	31.51	31.51	31.51	684,442	+0.51(+1.65%)
Dec 30, 2009	31.46	31.54	30.79	31.00	711,409	-0.44(-1.41%)
Dec 29, 2009	31.63	31.63	31.20	31.44	402,066	+0.15(+0.48%)
Dec 28, 2009	31.47	31.81	31.22	31.29	534,970	-0.28(-0.90%)
Dec 24, 2009	31.54	31.82	31.54	31.58	191,940	+0.17(+0.53%)
Dec 23, 2009	31.05	31.57	30.92	31.41	1,242,070	+0.29(+0.94%)
Dec 22, 2009	31.43	31.49	30.93	31.12	407,768	-0.10(-0.32%)
Dec 21, 2009	31.18	31.59	31.17	31.22	753,879	+0.06(+0.19%)
Dec 18, 2009	31.39	31.43	30.97	31.16	1,630,413	-0.26(-0.83%)
Dec 17, 2009	31.70	31.70	31.25	31.42	935,648	-0.10(-0.32%)
Dec 16, 2009	31.41	31.81	31.21	31.52	1,250,557	+0.51(+1.65%)
Dec 15, 2009	30.87	31.34	30.85	31.01	1,495,849	+0.00(+0.00%)
Dec 14, 2009	30.78	31.08	30.48	31.01	942,041	+0.33(+1.06%)
Dec 11, 2009	30.68	30.80	30.20	30.68	845,450	+0.27(+0.88%)
Dec 10, 2009	30.30	30.66	30.21	30.41	1,546,328	+0.09(+0.30%)
Dec 09, 2009	30.87	30.91	30.19	30.32	1,803,103	-0.50(-1.63%)
Dec 08, 2009	30.93	31.20	30.71	30.82	1,010,594	-0.36(-1.15%)
Dec 07, 2009	31.58	31.73	30.96	31.18	1,120,210	-0.41(-1.30%)
Dec 04, 2009	32.46	32.67	31.05	31.59	1,923,763	-0.86(-2.66%)
Dec 03, 2009	33.33	33.45	32.45	32.46	1,543,916	-0.85(-2.56%)
Dec 02, 2009	33.53	33.97	33.09	33.31	1,438,472	+0.01(+0.03%)
Dec 01, 2009	32.24	33.36	32.12	33.30	1,512,903	+1.27(+3.97%)
Nov 30, 2009	31.39	32.52	31.36	32.03	1,295,074	+0.75(+2.41%)
Nov 27, 2009	30.81	31.53	30.44	31.28	567,104	-0.38(-1.19%)
Nov 25, 2009	31.45	31.75	31.18	31.65	608,376	+0.26(+0.83%)
Nov 24, 2009	31.48	31.57	31.03	31.39	1,414,451	-0.31(-0.98%)
Nov 23, 2009	32.37	32.67	31.41	31.70	1,869,685	-0.34(-1.05%)
Nov 20, 2009	31.13	32.06	30.89	32.04	2,177,840	+0.88(+2.82%)
Nov 19, 2009	31.04	31.79	30.20	31.16	5,983,604	-2.92(-8.58%)
Nov 18, 2009	34.87	35.14	33.71	34.08	1,962,733	-1.05(-2.98%)
Nov 17, 2009	34.84	35.47	34.57	35.13	1,693,239	+0.39(+1.11%)
Nov 16, 2009	33.86	34.94	33.76	34.74	1,396,953	+1.23(+3.67%)
Nov 13, 2009	34.15	34.80	32.96	33.51	2,278,510	-1.37(-3.94%)
Nov 12, 2009	35.39	35.47	34.79	34.89	1,276,947	-0.59(-1.65%)
Nov 11, 2009	35.31	35.51	35.11	35.47	890,841	+0.47(+1.34%)
Nov 10, 2009	34.97	35.18	34.72	35.00	665,950	-0.18(-0.50%)
Nov 09, 2009	34.43	35.54	34.36	35.18	1,325,120	+1.11(+3.24%)
Nov 06, 2009	32.95	34.24	32.87	34.07	1,607,433	+0.89(+2.68%)
Nov 05, 2009	32.85	33.44	32.85	33.19	1,859,211	+0.03(+0.10%)
Nov 04, 2009	32.30	33.29	31.47	33.15	2,188,520	+1.20(+3.75%)
Nov 03, 2009	30.83	32.09	30.74	31.95	2,423,734	+0.39(+1.22%)

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.