Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	33.15	33.46	32.27	32.38	6,914,099	-0.42(-1.27%)
Jan 28, 2010	33.70	33.87	32.66	32.80	9,311,073	-0.43(-1.30%)
Jan 27, 2010	32.47	33.36	32.02	33.23	11,778,214	+0.92(+2.84%)
Jan 26, 2010	34.02	34.05	32.29	32.31	12,103,219	-2.35(-6.77%)
Jan 25, 2010	35.73	35.91	34.61	34.66	6,518,033	-0.58(-1.65%)
Jan 22, 2010	34.79	35.90	34.79	35.24	10,219,014	+0.13(+0.36%)
Jan 21, 2010	37.33	37.33	34.53	35.12	16,084,795	-2.14(-5.75%)
Jan 20, 2010	37.68	37.93	37.06	37.26	5,401,169	-0.93(-2.42%)
Jan 19, 2010	38.05	38.51	37.78	38.18	4,462,149	+0.11(+0.28%)
Jan 15, 2010	38.58	38.08	38.08	38.08	20,429,082	-0.51(-1.32%)
Jan 14, 2010	38.61	38.86	38.39	38.58	2,808,283	-0.17(-0.43%)
Jan 13, 2010	38.78	38.89	37.77	38.75	5,492,398	+0.12(+0.31%)
Jan 12, 2010	39.38	39.66	38.54	38.63	4,309,451	-0.80(-2.03%)
Jan 11, 2010	39.53	39.86	39.09	39.43	3,972,072	-0.01(-0.02%)
Jan 08, 2010	38.32	39.52	38.13	39.44	7,920,283	+1.03(+2.67%)
Jan 07, 2010	38.32	38.63	38.17	38.41	5,208,207	+0.05(+0.12%)
Jan 06, 2010	38.44	38.61	38.17	38.37	4,468,083	-0.26(-0.68%)
Jan 05, 2010	38.44	38.87	38.15	38.63	5,021,692	-0.03(-0.08%)
Jan 04, 2010	38.22	38.78	38.11	38.66	4,712,780	+0.73(+1.92%)
Dec 31, 2009	38.38	37.93	37.93	37.93	12,701,194	-0.27(-0.70%)
Dec 30, 2009	37.96	38.36	37.75	38.20	2,569,166	-0.01(-0.02%)
Dec 29, 2009	38.34	38.80	37.91	38.21	3,428,985	-0.13(-0.35%)
Dec 28, 2009	37.43	38.38	37.43	38.34	4,332,426	+0.95(+2.54%)
Dec 24, 2009	37.04	37.39	37.01	37.39	1,121,079	+0.36(+0.97%)
Dec 23, 2009	36.97	37.09	36.69	37.03	2,894,446	+0.07(+0.20%)
Dec 22, 2009	36.69	37.03	36.58	36.96	4,057,544	+0.34(+0.93%)
Dec 21, 2009	36.53	36.84	36.39	36.62	2,671,776	-0.02(-0.04%)
Dec 18, 2009	36.89	36.98	36.16	36.63	5,816,385	-0.01(-0.02%)
Dec 17, 2009	37.03	37.59	36.64	36.64	3,930,231	-0.68(-1.82%)
Dec 16, 2009	37.18	37.59	36.90	37.32	6,128,078	-0.08(-0.21%)
Dec 15, 2009	37.43	37.55	37.20	37.40	2,928,820	-0.20(-0.53%)
Dec 14, 2009	37.61	37.98	37.44	37.60	2,722,094	-0.12(-0.33%)
Dec 11, 2009	37.46	37.78	37.05	37.72	6,171,221	+0.70(+1.90%)
Dec 10, 2009	36.80	37.30	36.60	37.02	6,748,346	+0.24(+0.66%)
Dec 09, 2009	36.04	37.04	35.70	36.78	4,940,773	+0.71(+1.97%)
Dec 08, 2009	36.14	36.40	35.95	36.07	6,478,078	-0.48(-1.30%)
Dec 07, 2009	37.57	37.82	36.38	36.54	4,877,710	-0.78(-2.10%)
Dec 04, 2009	37.76	37.82	36.70	37.33	6,040,037	+0.07(+0.19%)
Dec 03, 2009	37.48	37.81	37.09	37.26	8,255,226	+0.19(+0.50%)
Dec 02, 2009	37.52	38.09	37.00	37.07	7,118,594	-0.28(-0.75%)
Dec 01, 2009	37.47	37.52	37.03	37.35	7,116,060	+0.30(+0.80%)
Nov 30, 2009	36.48	37.17	36.24	37.06	5,804,233	+0.63(+1.73%)
Nov 27, 2009	36.38	36.92	36.24	36.43	3,462,926	-0.68(-1.84%)
Nov 25, 2009	36.69	37.15	36.54	37.11	3,875,671	+0.73(+2.00%)
Nov 24, 2009	36.63	36.63	35.90	36.38	3,991,717	-0.16(-0.45%)
Nov 23, 2009	36.81	37.25	36.26	36.55	5,180,430	+0.08(+0.22%)
Nov 20, 2009	36.26	36.74	35.77	36.47	5,009,079	+0.12(+0.32%)
Nov 19, 2009	36.33	36.40	35.84	36.35	5,933,184	-0.24(-0.66%)
Nov 18, 2009	36.64	36.78	36.32	36.59	4,252,065	+0.23(+0.64%)
Nov 17, 2009	35.92	36.64	35.92	36.36	5,183,575	+0.40(+1.12%)
Nov 16, 2009	35.68	36.29	35.64	35.96	5,022,684	+0.53(+1.50%)
Nov 13, 2009	35.51	36.02	35.13	35.42	2,768,568	-0.16(-0.44%)
Nov 12, 2009	35.34	36.01	35.01	35.58	5,673,731	+0.21(+0.60%)
Nov 11, 2009	35.17	35.62	34.49	35.37	5,690,896	+0.62(+1.78%)
Nov 10, 2009	35.44	35.44	34.75	34.75	4,558,373	-0.67(-1.90%)
Nov 09, 2009	34.82	35.52	34.66	35.42	4,612,694	+0.80(+2.32%)
Nov 06, 2009	34.24	34.85	33.76	34.62	5,084,977	+0.05(+0.13%)
Nov 05, 2009	33.85	34.59	33.70	34.57	6,611,945	+1.08(+3.21%)
Nov 04, 2009	34.32	34.37	33.38	33.50	6,690,686	-0.55(-1.62%)
Nov 03, 2009	34.11	34.54	33.75	34.05	5,587,480	-0.46(-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.