Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	32.52	32.52	31.03	31.09	404,957	-1.31(-4.04%)
Jan 28, 2010	32.47	32.62	32.25	32.40	292,502	+0.14(+0.45%)
Jan 27, 2010	32.16	32.34	31.83	32.26	230,995	+0.09(+0.28%)
Jan 26, 2010	31.89	32.41	31.61	32.17	212,355	+0.13(+0.39%)
Jan 25, 2010	32.17	33.15	31.86	32.04	173,702	+0.09(+0.28%)
Jan 22, 2010	32.62	32.79	31.95	31.95	316,097	-0.79(-2.43%)
Jan 21, 2010	33.38	33.62	32.61	32.74	245,092	-0.79(-2.37%)
Jan 20, 2010	33.54	33.62	33.01	33.54	222,812	-0.25(-0.75%)
Jan 19, 2010	33.95	34.22	33.73	33.79	279,368	-0.12(-0.35%)
Jan 15, 2010	33.67	33.91	33.91	33.91	327,472	+0.23(+0.70%)
Jan 14, 2010	34.26	34.40	33.64	33.67	145,102	-0.55(-1.61%)
Jan 13, 2010	32.76	34.28	32.71	34.23	382,824	+1.43(+4.35%)
Jan 12, 2010	33.53	33.59	32.68	32.80	412,023	-0.78(-2.31%)
Jan 11, 2010	33.29	33.77	33.26	33.58	203,074	+0.35(+1.06%)
Jan 08, 2010	34.00	34.18	33.20	33.22	406,914	-0.67(-1.97%)
Jan 07, 2010	34.32	34.41	33.31	33.89	355,682	-0.43(-1.26%)
Jan 06, 2010	33.95	34.46	33.20	34.32	523,748	+0.00(+0.00%)
Jan 05, 2010	34.10	34.52	34.05	34.32	269,590	+0.12(+0.34%)
Jan 04, 2010	34.32	34.62	34.09	34.21	215,120	+0.03(+0.08%)
Dec 31, 2009	34.43	34.18	34.18	34.18	153,994	-0.25(-0.73%)
Dec 30, 2009	34.60	34.70	34.25	34.43	330,310	-0.12(-0.34%)
Dec 29, 2009	34.60	34.79	34.32	34.55	298,885	-0.01(-0.03%)
Dec 28, 2009	34.23	34.69	34.23	34.56	176,751	+0.21(+0.60%)
Dec 24, 2009	34.32	34.58	34.21	34.35	98,668	-0.05(-0.16%)
Dec 23, 2009	34.78	35.05	34.32	34.41	223,270	-0.45(-1.30%)
Dec 22, 2009	34.41	34.86	34.29	34.86	285,892	+0.41(+1.18%)
Dec 21, 2009	34.58	34.97	34.37	34.45	243,953	-0.10(-0.29%)
Dec 18, 2009	34.89	35.09	33.96	34.55	362,548	-0.32(-0.91%)
Dec 17, 2009	35.44	35.44	34.51	34.87	304,792	-0.63(-1.78%)
Dec 16, 2009	35.68	35.93	35.36	35.50	350,978	-0.15(-0.43%)
Dec 15, 2009	36.03	36.12	34.95	35.65	874,732	-0.56(-1.55%)
Dec 14, 2009	36.66	36.70	36.09	36.21	484,283	-0.52(-1.43%)
Dec 11, 2009	37.75	37.75	36.30	36.74	429,369	-0.48(-1.29%)
Dec 10, 2009	37.75	38.00	36.92	37.22	291,856	-0.51(-1.36%)
Dec 09, 2009	38.66	38.82	37.53	37.73	248,254	-0.83(-2.16%)
Dec 08, 2009	39.11	39.28	38.13	38.56	200,890	-0.58(-1.48%)
Dec 07, 2009	39.03	39.86	39.01	39.14	304,070	+0.15(+0.39%)
Dec 04, 2009	39.18	39.46	38.49	38.99	345,890	+0.20(+0.51%)
Dec 03, 2009	38.00	39.17	38.00	38.79	352,882	+0.98(+2.60%)
Dec 02, 2009	38.00	38.48	37.69	37.80	203,397	-0.07(-0.19%)
Dec 01, 2009	37.44	38.23	37.43	37.87	207,255	+0.69(+1.85%)
Nov 30, 2009	36.25	37.32	36.25	37.19	285,518	+0.79(+2.18%)
Nov 27, 2009	36.28	37.16	36.00	36.39	138,013	-0.60(-1.61%)
Nov 25, 2009	36.81	36.99	36.59	36.99	94,485	+0.25(+0.69%)
Nov 24, 2009	36.70	37.03	36.45	36.74	111,660	-0.04(-0.10%)
Nov 23, 2009	37.23	37.57	36.69	36.77	152,289	+0.14(+0.37%)
Nov 20, 2009	36.66	36.97	36.40	36.64	114,454	-0.05(-0.12%)
Nov 19, 2009	36.87	37.01	36.02	36.68	313,427	-0.23(-0.64%)
Nov 18, 2009	37.07	37.31	36.85	36.92	317,920	+0.06(+0.17%)
Nov 17, 2009	36.49	37.59	36.43	36.85	235,782	-0.07(-0.20%)
Nov 16, 2009	35.84	37.10	35.79	36.93	424,906	+1.42(+3.99%)
Nov 13, 2009	34.88	35.65	34.57	35.51	394,118	+1.23(+3.58%)
Nov 12, 2009	34.31	34.49	33.73	34.28	463,303	+0.11(+0.32%)
Nov 11, 2009	33.66	34.64	33.30	34.17	417,642	+0.61(+1.83%)
Nov 10, 2009	33.69	34.02	33.29	33.56	222,643	-0.50(-1.46%)
Nov 09, 2009	32.73	34.41	32.73	34.05	322,548	+1.35(+4.11%)
Nov 06, 2009	33.21	33.50	32.25	32.71	567,700	-2.07(-5.95%)
Nov 05, 2009	34.46	35.09	33.60	34.78	374,699	+1.67(+5.05%)
Nov 04, 2009	33.69	33.90	32.85	33.11	345,098	-0.40(-1.19%)
Nov 03, 2009	33.73	34.21	33.21	33.50	382,006	-0.73(-2.14%)

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.