Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	42.58	42.73	41.29	41.47	484,690	-0.81(-1.92%)
Jan 28, 2010	42.79	43.35	41.88	42.28	420,123	-0.93(-2.16%)
Jan 27, 2010	41.68	43.59	41.67	43.21	878,821	+1.53(+3.67%)
Jan 26, 2010	41.88	43.29	40.69	41.68	1,392,069	+0.38(+0.92%)
Jan 25, 2010	41.14	41.65	40.61	41.30	459,678	+0.48(+1.17%)
Jan 22, 2010	41.50	41.67	40.69	40.82	477,518	-0.63(-1.52%)
Jan 21, 2010	40.45	41.75	40.43	41.45	693,487	+1.04(+2.59%)
Jan 20, 2010	39.92	40.72	39.71	40.41	820,778	-1.05(-2.54%)
Jan 19, 2010	40.90	41.60	40.68	41.46	415,679	+0.83(+2.05%)
Jan 15, 2010	40.81	40.63	40.63	40.63	270,625	-0.04(-0.10%)
Jan 14, 2010	40.34	40.72	40.30	40.67	391,755	+0.37(+0.92%)
Jan 13, 2010	40.14	40.42	39.75	40.30	672,903	+0.21(+0.53%)
Jan 12, 2010	39.83	40.31	39.45	40.09	322,745	+0.20(+0.51%)
Jan 11, 2010	40.09	40.12	39.60	39.88	349,561	+0.16(+0.41%)
Jan 08, 2010	39.98	40.20	39.50	39.72	468,124	-0.46(-1.15%)
Jan 07, 2010	40.26	40.77	39.88	40.18	276,878	-0.11(-0.28%)
Jan 06, 2010	40.09	40.50	40.09	40.30	447,784	+0.06(+0.14%)
Jan 05, 2010	38.72	40.34	38.72	40.24	536,399	+1.35(+3.48%)
Jan 04, 2010	38.21	38.95	38.21	38.89	312,324	+0.68(+1.78%)
Dec 31, 2009	38.21	38.21	38.21	38.21	298,157	+0.11(+0.28%)
Dec 30, 2009	37.35	38.13	37.00	38.10	234,865	+0.57(+1.53%)
Dec 29, 2009	37.79	37.88	37.26	37.53	126,082	-0.32(-0.86%)
Dec 28, 2009	38.44	38.64	37.47	37.85	229,820	-0.62(-1.62%)
Dec 24, 2009	38.55	38.83	38.06	38.47	119,611	+0.02(+0.04%)
Dec 23, 2009	37.70	39.16	37.70	38.46	477,667	-1.10(-2.78%)
Dec 22, 2009	38.26	39.68	37.87	39.56	338,473	+1.40(+3.67%)
Dec 21, 2009	37.89	38.88	37.27	38.16	232,261	+0.21(+0.55%)
Dec 18, 2009	38.17	38.57	36.93	37.95	526,246	-0.15(-0.40%)
Dec 17, 2009	38.02	38.24	37.51	38.10	123,482	-0.19(-0.49%)
Dec 16, 2009	38.12	38.68	37.62	38.29	203,169	+0.29(+0.77%)
Dec 15, 2009	39.03	39.03	37.91	38.00	295,623	-1.00(-2.58%)
Dec 14, 2009	38.86	39.21	38.40	39.00	338,663	+0.18(+0.46%)
Dec 11, 2009	37.91	38.95	37.88	38.82	850,859	+0.92(+2.41%)
Dec 10, 2009	38.23	38.43	37.66	37.91	386,380	-0.11(-0.30%)
Dec 09, 2009	37.47	38.08	37.05	38.02	584,420	+0.58(+1.56%)
Dec 08, 2009	37.11	38.16	36.80	37.44	3,095,767	+0.28(+0.74%)
Dec 07, 2009	37.19	37.36	36.84	37.16	365,764	+0.06(+0.17%)
Dec 04, 2009	36.86	37.45	36.42	37.10	633,745	+0.66(+1.80%)
Dec 03, 2009	35.96	36.68	35.74	36.44	344,843	+0.54(+1.51%)
Dec 02, 2009	35.30	36.04	34.72	35.90	758,918	+1.47(+4.28%)
Dec 01, 2009	33.50	34.51	33.50	34.42	276,340	+1.03(+3.08%)
Nov 30, 2009	33.20	33.79	32.81	33.40	182,206	+0.26(+0.78%)
Nov 27, 2009	32.99	33.74	32.98	33.14	111,358	-0.71(-2.11%)
Nov 25, 2009	33.86	34.01	33.45	33.85	166,226	-0.01(-0.02%)
Nov 24, 2009	33.73	33.91	33.25	33.86	91,015	+0.12(+0.36%)
Nov 23, 2009	33.29	33.87	33.29	33.74	90,290	+0.82(+2.49%)
Nov 20, 2009	32.86	33.10	32.42	32.92	152,718	-0.02(-0.05%)
Nov 19, 2009	33.65	33.65	32.54	32.93	167,196	-0.99(-2.91%)
Nov 18, 2009	34.02	34.50	33.62	33.92	141,622	-0.12(-0.36%)
Nov 17, 2009	33.86	34.23	33.63	34.04	357,666	+0.03(+0.10%)
Nov 16, 2009	33.20	34.51	33.18	34.01	463,641	+1.25(+3.81%)
Nov 13, 2009	32.46	33.15	32.13	32.76	190,330	+0.41(+1.28%)
Nov 12, 2009	32.86	33.34	32.34	32.35	151,761	-0.65(-1.96%)
Nov 11, 2009	32.99	33.11	32.49	33.00	154,780	+0.29(+0.89%)
Nov 10, 2009	33.11	33.16	32.71	32.71	212,237	-0.42(-1.27%)
Nov 09, 2009	33.21	33.52	32.60	33.13	178,194	+0.00(+0.00%)
Nov 06, 2009	32.26	33.52	32.26	33.13	333,317	+0.65(+2.00%)
Nov 05, 2009	32.03	32.48	31.80	32.48	293,175	+0.73(+2.30%)
Nov 04, 2009	32.04	32.39	31.63	31.75	558,781	-0.22(-0.68%)
Nov 03, 2009	31.20	32.32	31.20	31.97	732,823	+0.46(+1.47%)

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.