Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	34.70	35.03	33.78	33.90	6,604,807	-0.44(-1.27%)
Jan 28, 2010	35.28	35.46	34.19	34.34	8,894,556	-0.45(-1.30%)
Jan 27, 2010	33.99	34.93	33.52	34.79	11,251,332	+0.96(+2.84%)
Jan 26, 2010	35.61	35.65	33.81	33.83	11,561,799	-2.46(-6.77%)
Jan 25, 2010	37.40	37.59	36.23	36.28	6,226,458	-0.61(-1.65%)
Jan 22, 2010	36.42	37.58	36.42	36.89	9,761,881	+0.13(+0.36%)
Jan 21, 2010	39.08	39.08	36.15	36.76	15,365,265	-2.24(-5.75%)
Jan 20, 2010	39.44	39.71	38.79	39.00	5,159,556	-0.97(-2.42%)
Jan 19, 2010	39.84	40.32	39.55	39.97	4,262,541	+0.11(+0.28%)
Jan 15, 2010	40.39	39.86	39.86	39.86	19,515,216	-0.53(-1.32%)
Jan 14, 2010	40.42	40.68	40.18	40.39	2,682,659	-0.17(-0.43%)
Jan 13, 2010	40.59	40.72	39.54	40.57	5,246,703	+0.13(+0.31%)
Jan 12, 2010	41.22	41.52	40.34	40.44	4,116,674	-0.84(-2.03%)
Jan 11, 2010	41.38	41.72	40.92	41.28	3,794,387	-0.01(-0.02%)
Jan 08, 2010	40.11	41.37	39.91	41.29	7,565,981	+1.07(+2.67%)
Jan 07, 2010	40.12	40.43	39.96	40.21	4,975,225	+0.05(+0.12%)
Jan 06, 2010	40.24	40.42	39.96	40.16	4,268,210	-0.27(-0.68%)
Jan 05, 2010	40.24	40.69	39.94	40.44	4,797,054	-0.03(-0.08%)
Jan 04, 2010	40.00	40.60	39.89	40.47	4,501,961	+0.76(+1.92%)
Dec 31, 2009	40.17	39.71	39.71	39.71	12,133,024	-0.28(-0.70%)
Dec 30, 2009	39.74	40.15	39.52	39.99	2,454,238	-0.01(-0.02%)
Dec 29, 2009	40.13	40.62	39.69	39.99	3,275,595	-0.14(-0.35%)
Dec 28, 2009	39.19	40.17	39.19	40.13	4,138,621	+0.99(+2.54%)
Dec 24, 2009	38.77	39.14	38.74	39.14	1,070,929	+0.37(+0.97%)
Dec 23, 2009	38.70	38.83	38.41	38.77	2,764,967	+0.08(+0.20%)
Dec 22, 2009	38.41	38.76	38.30	38.69	3,876,035	+0.36(+0.93%)
Dec 21, 2009	38.24	38.57	38.09	38.33	2,552,258	-0.02(-0.04%)
Dec 18, 2009	38.62	38.71	37.85	38.35	5,556,197	-0.01(-0.02%)
Dec 17, 2009	38.77	39.35	38.36	38.36	3,754,418	-0.71(-1.82%)
Dec 16, 2009	38.92	39.35	38.63	39.07	5,853,947	-0.08(-0.21%)
Dec 15, 2009	39.18	39.31	38.94	39.15	2,797,804	-0.21(-0.53%)
Dec 14, 2009	39.37	39.76	39.20	39.36	2,600,325	-0.13(-0.33%)
Dec 11, 2009	39.21	39.55	38.79	39.49	5,895,160	+0.74(+1.90%)
Dec 10, 2009	38.53	39.04	38.31	38.75	6,446,468	+0.25(+0.66%)
Dec 09, 2009	37.73	38.78	37.38	38.50	4,719,755	+0.74(+1.97%)
Dec 08, 2009	37.83	38.10	37.64	37.76	6,188,290	-0.47(-1.23%)
Dec 07, 2009	39.31	39.56	38.06	38.23	4,662,827	-0.82(-2.10%)
Dec 04, 2009	39.50	39.57	38.39	39.05	5,773,950	+0.07(+0.19%)
Dec 03, 2009	39.21	39.55	38.80	38.98	7,891,551	+0.19(+0.50%)
Dec 02, 2009	39.24	39.85	38.70	38.78	6,804,991	-0.29(-0.75%)
Dec 01, 2009	39.20	39.25	38.73	39.08	6,802,570	+0.31(+0.80%)
Nov 30, 2009	38.16	38.89	37.91	38.77	5,548,533	+0.66(+1.73%)
Nov 27, 2009	38.06	38.62	37.91	38.11	3,310,370	-0.71(-1.84%)
Nov 25, 2009	38.38	38.86	38.22	38.82	3,704,932	+0.76(+2.00%)
Nov 24, 2009	38.32	38.32	37.56	38.06	3,815,866	-0.17(-0.45%)
Nov 23, 2009	38.51	38.96	37.93	38.23	4,952,212	+0.08(+0.22%)
Nov 20, 2009	37.93	38.44	37.42	38.15	4,788,410	+0.12(+0.32%)
Nov 19, 2009	38.01	38.07	37.49	38.03	5,671,804	-0.25(-0.66%)
Nov 18, 2009	38.33	38.47	38.00	38.28	4,064,745	+0.24(+0.64%)
Nov 17, 2009	37.58	38.33	37.58	38.03	4,955,218	+0.42(+1.12%)
Nov 16, 2009	37.32	37.96	37.29	37.61	4,801,415	+0.56(+1.50%)
Nov 13, 2009	37.14	37.68	36.75	37.06	2,646,601	-0.16(-0.44%)
Nov 12, 2009	36.96	37.67	36.62	37.22	5,423,781	+0.22(+0.60%)
Nov 11, 2009	36.79	37.26	36.08	37.00	5,440,190	+0.65(+1.78%)
Nov 10, 2009	37.07	37.07	36.35	36.35	4,357,559	-0.70(-1.90%)
Nov 09, 2009	36.43	37.15	36.26	37.05	4,409,487	+0.84(+2.32%)
Nov 06, 2009	35.82	36.45	35.31	36.21	4,860,963	+0.05(+0.13%)
Nov 05, 2009	35.41	36.18	35.25	36.17	6,320,663	+1.13(+3.21%)
Nov 04, 2009	35.90	35.96	34.92	35.04	6,395,934	-0.58(-1.62%)
Nov 03, 2009	35.68	36.13	35.31	35.62	5,341,329	-0.48(-1.32%)

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.