Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	29.52	30.41	29.52	30.20	530,401	+0.69(+2.35%)
Jan 28, 2010	30.49	30.66	29.51	29.51	317,646	-0.93(-3.06%)
Jan 27, 2010	30.09	30.57	29.57	30.44	360,969	+0.31(+1.02%)
Jan 26, 2010	31.48	31.48	29.05	30.13	1,270,864	-1.47(-4.66%)
Jan 25, 2010	31.54	31.79	30.81	31.61	272,414	+0.36(+1.14%)
Jan 22, 2010	32.00	32.24	31.14	31.25	197,791	-0.86(-2.68%)
Jan 21, 2010	32.85	33.04	31.81	32.11	218,911	-0.79(-2.41%)
Jan 20, 2010	32.73	33.02	32.37	32.90	186,414	-0.09(-0.27%)
Jan 19, 2010	32.45	33.08	32.16	32.99	112,285	+0.61(+1.89%)
Jan 15, 2010	32.80	32.38	32.38	32.38	181,796	-0.59(-1.80%)
Jan 14, 2010	32.43	33.09	32.14	32.97	205,788	+0.23(+0.70%)
Jan 13, 2010	32.54	32.85	32.25	32.74	114,828	+0.26(+0.79%)
Jan 12, 2010	33.32	33.32	32.36	32.49	269,534	-1.19(-3.53%)
Jan 11, 2010	33.64	33.96	33.11	33.67	291,769	+0.29(+0.86%)
Jan 08, 2010	32.58	33.49	32.51	33.39	399,894	+0.72(+2.21%)
Jan 07, 2010	32.51	32.93	32.50	32.67	406,172	-0.01(-0.03%)
Jan 06, 2010	32.11	33.01	32.11	32.68	371,895	+0.75(+2.36%)
Jan 05, 2010	30.97	31.98	30.74	31.92	285,511	+0.97(+3.13%)
Jan 04, 2010	30.55	31.00	30.55	30.95	117,546	+0.65(+2.16%)
Dec 31, 2009	30.74	30.30	30.30	30.30	198,571	-0.51(-1.67%)
Dec 30, 2009	31.14	31.21	30.72	30.82	119,972	-0.40(-1.27%)
Dec 29, 2009	31.69	31.77	31.12	31.21	74,290	-0.34(-1.07%)
Dec 28, 2009	31.96	32.06	31.39	31.55	207,542	-0.33(-1.02%)
Dec 24, 2009	31.32	31.89	31.25	31.87	101,417	+0.69(+2.22%)
Dec 23, 2009	30.98	31.48	30.87	31.18	277,813	+0.29(+0.93%)
Dec 22, 2009	30.63	30.92	30.41	30.89	226,639	+0.42(+1.36%)
Dec 21, 2009	30.29	30.68	30.29	30.48	178,444	+0.38(+1.25%)
Dec 18, 2009	30.30	30.46	30.04	30.10	603,748	-0.13(-0.43%)
Dec 17, 2009	30.18	30.49	30.01	30.23	329,766	-0.35(-1.13%)
Dec 16, 2009	30.49	30.68	30.41	30.58	275,548	+0.15(+0.49%)
Dec 15, 2009	30.04	30.56	29.78	30.43	390,828	+0.36(+1.18%)
Dec 14, 2009	30.02	30.14	29.86	30.07	286,816	+0.41(+1.37%)
Dec 11, 2009	29.17	30.02	29.07	29.67	397,328	+0.77(+2.67%)
Dec 10, 2009	28.95	29.51	28.70	28.90	352,352	+0.06(+0.21%)
Dec 09, 2009	28.84	28.96	28.23	28.84	242,212	-0.04(-0.14%)
Dec 08, 2009	28.79	29.38	28.33	28.88	334,737	-0.10(-0.34%)
Dec 07, 2009	28.31	29.30	28.31	28.97	254,193	+0.30(+1.04%)
Dec 04, 2009	27.97	28.76	27.97	28.68	394,616	+0.84(+3.02%)
Dec 03, 2009	28.28	28.57	27.75	27.84	172,122	-0.38(-1.33%)
Dec 02, 2009	27.92	28.47	27.92	28.21	247,326	+0.18(+0.64%)
Dec 01, 2009	27.80	28.20	27.65	28.03	438,711	+0.38(+1.36%)
Nov 30, 2009	27.72	27.72	27.05	27.66	340,400	-0.19(-0.68%)
Nov 27, 2009	27.53	28.27	27.51	27.85	92,690	-0.80(-2.80%)
Nov 25, 2009	28.61	28.79	28.24	28.65	144,285	-0.02(-0.07%)
Nov 24, 2009	28.51	28.90	28.02	28.67	282,613	+0.25(+0.87%)
Nov 23, 2009	28.23	28.94	28.23	28.42	271,929	+0.29(+1.02%)
Nov 20, 2009	28.18	28.37	27.72	28.13	263,422	-0.37(-1.28%)
Nov 19, 2009	29.00	29.26	28.15	28.50	271,852	-0.70(-2.41%)
Nov 18, 2009	29.69	29.69	29.13	29.20	162,745	-0.44(-1.47%)
Nov 17, 2009	29.33	29.70	29.06	29.64	228,246	+0.25(+0.84%)
Nov 16, 2009	28.89	29.61	28.89	29.39	424,188	+0.67(+2.34%)
Nov 13, 2009	28.57	28.83	28.23	28.72	352,455	+0.20(+0.69%)
Nov 12, 2009	29.23	29.23	28.39	28.52	439,126	-0.77(-2.64%)
Nov 11, 2009	29.84	29.84	29.09	29.29	246,439	-0.31(-1.04%)
Nov 10, 2009	29.43	29.88	29.36	29.60	314,911	+0.08(+0.27%)
Nov 09, 2009	29.08	29.55	28.93	29.52	369,022	+0.64(+2.23%)
Nov 06, 2009	29.03	29.43	28.70	28.88	281,004	-0.38(-1.29%)
Nov 05, 2009	28.12	29.35	28.06	29.25	387,402	+1.18(+4.19%)
Nov 04, 2009	28.17	28.84	27.97	28.07	459,650	+0.27(+0.96%)
Nov 03, 2009	27.56	27.85	27.23	27.81	724,237	+0.15(+0.54%)

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.