Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	27.85	28.38	27.64	27.84	859,495	+0.05(+0.18%)
Jan 28, 2010	28.46	28.65	27.59	27.79	1,712,517	-0.52(-1.83%)
Jan 27, 2010	28.11	28.54	27.90	28.31	1,939,305	+0.41(+1.46%)
Jan 26, 2010	28.34	28.51	27.44	27.90	1,371,462	-0.84(-2.92%)
Jan 25, 2010	28.40	29.56	28.30	28.74	2,148,847	+0.31(+1.09%)
Jan 22, 2010	30.49	30.49	28.28	28.43	2,340,492	-1.91(-6.31%)
Jan 21, 2010	30.85	31.38	30.26	30.34	1,165,798	-0.36(-1.19%)
Jan 20, 2010	31.55	31.55	30.56	30.71	1,449,538	-0.87(-2.74%)
Jan 19, 2010	31.74	32.14	31.49	31.57	1,113,055	-0.09(-0.29%)
Jan 15, 2010	33.22	31.67	31.67	31.67	1,832,165	-1.55(-4.68%)
Jan 14, 2010	32.47	33.42	32.00	33.22	905,979	+0.67(+2.06%)
Jan 13, 2010	33.94	33.94	32.30	32.55	1,373,978	-0.02(-0.05%)
Jan 12, 2010	32.13	33.00	31.80	32.57	1,728,751	-0.54(-1.64%)
Jan 11, 2010	34.12	34.25	32.94	33.11	914,354	-0.67(-1.98%)
Jan 08, 2010	34.32	34.40	33.71	33.78	1,035,206	-0.65(-1.87%)
Jan 07, 2010	34.88	35.10	34.30	34.43	933,649	-1.14(-3.20%)
Jan 06, 2010	35.40	35.91	35.14	35.56	986,592	+0.04(+0.12%)
Jan 05, 2010	35.20	35.56	34.80	35.52	1,294,560	+0.16(+0.46%)
Jan 04, 2010	32.24	35.44	32.13	35.36	2,565,550	+3.43(+10.74%)
Dec 31, 2009	31.35	31.93	31.93	31.93	675,442	+0.52(+1.65%)
Dec 30, 2009	31.88	31.96	31.20	31.41	702,054	-0.45(-1.41%)
Dec 29, 2009	32.05	32.05	31.62	31.86	396,779	+0.15(+0.48%)
Dec 28, 2009	31.89	32.24	31.63	31.71	527,936	-0.29(-0.90%)
Dec 24, 2009	31.96	32.24	31.96	32.00	189,416	+0.17(+0.53%)
Dec 23, 2009	31.46	31.99	31.34	31.83	1,225,737	+0.30(+0.94%)
Dec 22, 2009	31.85	31.91	31.35	31.53	402,406	-0.10(-0.32%)
Dec 21, 2009	31.59	32.02	31.59	31.63	743,965	+0.06(+0.19%)
Dec 18, 2009	31.81	31.85	31.38	31.57	1,608,974	-0.26(-0.83%)
Dec 17, 2009	32.13	32.13	31.67	31.84	923,345	-0.10(-0.32%)
Dec 16, 2009	31.83	32.24	31.63	31.94	1,234,113	+0.52(+1.65%)
Dec 15, 2009	31.28	31.75	31.26	31.42	1,476,179	+0.00(+0.00%)
Dec 14, 2009	31.19	31.50	30.89	31.42	929,654	+0.33(+1.06%)
Dec 11, 2009	31.09	31.21	30.60	31.09	834,333	+0.27(+0.88%)
Dec 10, 2009	30.71	31.07	30.62	30.82	1,525,994	+0.09(+0.30%)
Dec 09, 2009	31.28	31.32	30.59	30.73	1,779,393	-0.51(-1.63%)
Dec 08, 2009	31.35	31.62	31.12	31.23	997,305	-0.37(-1.16%)
Dec 07, 2009	32.00	32.15	31.37	31.60	1,105,480	-0.42(-1.30%)
Dec 04, 2009	32.89	33.10	31.46	32.02	1,898,467	-0.87(-2.66%)
Dec 03, 2009	33.77	33.90	32.88	32.89	1,523,614	-0.87(-2.56%)
Dec 02, 2009	33.98	34.42	33.53	33.76	1,419,556	+0.01(+0.03%)
Dec 01, 2009	32.67	33.81	32.55	33.75	1,493,009	+1.29(+3.98%)
Nov 30, 2009	31.80	32.95	31.78	32.46	1,278,045	+0.76(+2.41%)
Nov 27, 2009	31.22	31.95	30.84	31.69	559,647	-0.38(-1.19%)
Nov 25, 2009	31.87	32.17	31.60	32.08	600,376	+0.26(+0.83%)
Nov 24, 2009	31.90	31.99	31.45	31.81	1,395,852	-0.31(-0.98%)
Nov 23, 2009	32.81	33.10	31.83	32.13	1,845,099	-0.34(-1.05%)
Nov 20, 2009	31.54	32.49	31.30	32.47	2,149,203	+0.89(+2.82%)
Nov 19, 2009	31.46	32.21	30.61	31.57	5,904,923	-2.96(-8.58%)
Nov 18, 2009	35.33	35.61	34.15	34.54	1,936,924	-1.06(-2.98%)
Nov 17, 2009	35.31	35.94	35.03	35.60	1,670,973	+0.39(+1.11%)
Nov 16, 2009	34.31	35.40	34.21	35.21	1,378,583	+1.25(+3.67%)
Nov 13, 2009	34.60	35.27	33.40	33.96	2,248,548	-1.39(-3.94%)
Nov 12, 2009	35.86	35.95	35.25	35.35	1,260,155	-0.59(-1.65%)
Nov 11, 2009	35.78	35.98	35.58	35.95	879,127	+0.48(+1.34%)
Nov 10, 2009	35.44	35.65	35.18	35.47	657,193	-0.18(-0.50%)
Nov 09, 2009	34.89	36.01	34.82	35.65	1,307,695	+1.12(+3.24%)
Nov 06, 2009	33.39	34.70	33.30	34.53	1,586,296	+0.90(+2.68%)
Nov 05, 2009	33.29	33.88	33.29	33.63	1,834,763	+0.03(+0.10%)
Nov 04, 2009	32.73	33.73	31.89	33.59	2,159,742	+1.21(+3.75%)
Nov 03, 2009	31.24	32.52	31.15	32.38	2,391,863	+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.