Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	30.39	30.61	29.84	29.91	836,941	-0.40(-1.31%)
Jan 28, 2010	31.03	31.03	30.20	30.31	906,752	-0.52(-1.70%)
Jan 27, 2010	30.61	30.87	30.47	30.83	322,613	+0.00(+0.00%)
Jan 26, 2010	30.85	31.08	30.62	30.83	97,150	-0.18(-0.59%)
Jan 25, 2010	31.05	31.15	30.88	31.02	371,391	+0.33(+1.06%)
Jan 22, 2010	31.36	31.38	30.68	30.69	100,177	-0.72(-2.31%)
Jan 21, 2010	31.92	32.12	31.33	31.41	325,869	-0.60(-1.89%)
Jan 20, 2010	32.32	32.32	31.81	32.02	183,158	-0.71(-2.17%)
Jan 19, 2010	32.27	32.73	32.12	32.73	272,602	+0.37(+1.15%)
Jan 15, 2010	32.64	32.36	32.36	32.36	64,399	-0.32(-0.98%)
Jan 14, 2010	32.63	32.74	32.54	32.68	75,125	+0.07(+0.21%)
Jan 13, 2010	32.39	32.66	32.26	32.61	282,426	+0.27(+0.83%)
Jan 12, 2010	32.53	32.53	32.25	32.34	229,539	-0.41(-1.25%)
Jan 11, 2010	32.70	32.77	32.58	32.75	158,099	+0.21(+0.64%)
Jan 08, 2010	32.52	32.64	32.32	32.54	368,309	+0.20(+0.62%)
Jan 07, 2010	32.43	32.46	32.18	32.34	151,823	-0.16(-0.48%)
Jan 06, 2010	32.36	32.54	32.33	32.50	464,030	-0.01(-0.02%)
Jan 05, 2010	32.37	32.51	32.18	32.51	229,160	+0.27(+0.83%)
Jan 04, 2010	32.20	32.32	32.00	32.24	489,404	+0.65(+2.06%)
Dec 31, 2009	31.74	31.59	31.59	31.59	779,483	-0.05(-0.17%)
Dec 30, 2009	31.71	31.71	31.56	31.64	506,772	-0.19(-0.59%)
Dec 29, 2009	32.03	32.03	31.71	31.83	1,956,783	+0.09(+0.28%)
Dec 28, 2009	31.98	31.98	31.66	31.74	600,112	+0.00(+0.00%)
Dec 24, 2009	31.54	31.80	31.54	31.74	117,393	+0.13(+0.40%)
Dec 23, 2009	31.66	31.66	31.37	31.61	236,416	+0.18(+0.57%)
Dec 22, 2009	31.50	31.50	31.26	31.43	706,397	-0.01(-0.05%)
Dec 21, 2009	31.44	31.54	31.30	31.44	161,759	+0.18(+0.57%)
Dec 18, 2009	31.40	31.41	30.95	31.27	134,480	+0.08(+0.26%)
Dec 17, 2009	31.23	31.37	31.12	31.18	116,285	-0.51(-1.60%)
Dec 16, 2009	31.65	31.88	31.65	31.69	308,902	+0.20(+0.64%)
Dec 15, 2009	31.50	31.68	31.44	31.49	307,709	-0.25(-0.80%)
Dec 14, 2009	31.77	31.85	31.59	31.74	97,513	+0.21(+0.66%)
Dec 11, 2009	31.47	31.63	31.42	31.53	204,416	+0.07(+0.24%)
Dec 10, 2009	31.55	31.57	31.36	31.46	101,339	+0.22(+0.72%)
Dec 09, 2009	31.18	31.35	31.03	31.24	1,469,700	-0.09(-0.29%)
Dec 08, 2009	31.56	31.56	31.18	31.33	156,192	-0.45(-1.41%)
Dec 07, 2009	31.74	31.97	31.68	31.77	93,789	-0.14(-0.44%)
Dec 04, 2009	32.30	32.30	31.63	31.92	71,902	+0.14(+0.45%)
Dec 03, 2009	32.13	32.29	31.74	31.77	712,584	-0.26(-0.82%)
Dec 02, 2009	31.98	32.18	31.87	32.03	951,274	+0.15(+0.47%)
Dec 01, 2009	31.64	31.98	31.64	31.89	182,182	+0.67(+2.15%)
Nov 30, 2009	31.26	31.39	31.00	31.21	592,204	+0.03(+0.10%)
Nov 27, 2009	30.70	31.38	30.68	31.18	81,664	-0.76(-2.38%)
Nov 25, 2009	31.89	31.95	31.73	31.95	40,943	+0.31(+0.99%)
Nov 24, 2009	31.77	31.77	31.33	31.63	395,000	-0.13(-0.42%)
Nov 23, 2009	31.62	32.00	31.62	31.77	298,084	+0.49(+1.55%)
Nov 20, 2009	31.27	31.33	31.09	31.28	199,720	-0.10(-0.33%)
Nov 19, 2009	31.62	31.62	31.15	31.39	67,775	-0.66(-2.07%)
Nov 18, 2009	32.03	32.05	31.78	32.05	157,530	+0.02(+0.07%)
Nov 17, 2009	31.97	32.03	31.71	32.03	104,895	-0.09(-0.28%)
Nov 16, 2009	31.95	32.27	31.88	32.12	163,486	+0.52(+1.65%)
Nov 13, 2009	31.37	31.67	31.21	31.59	242,519	+0.31(+1.00%)
Nov 12, 2009	31.43	31.71	31.20	31.28	107,162	-0.43(-1.34%)
Nov 11, 2009	31.76	31.97	31.56	31.71	968,223	+0.13(+0.40%)
Nov 10, 2009	31.50	31.62	31.26	31.58	98,731	-0.09(-0.28%)
Nov 09, 2009	31.37	31.67	31.27	31.67	116,366	+0.84(+2.71%)
Nov 06, 2009	30.67	30.89	30.54	30.83	61,511	+0.06(+0.19%)
Nov 05, 2009	30.36	30.77	30.36	30.77	53,907	+0.47(+1.55%)
Nov 04, 2009	30.20	30.58	30.20	30.30	1,254,081	+0.40(+1.32%)
Nov 03, 2009	29.70	30.00	29.55	29.91	62,137	-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.