Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	33.77	34.40	31.92	32.32	6,535,261	-0.87(-2.63%)
Jan 28, 2010	34.43	34.62	32.49	33.20	7,426,734	-0.73(-2.15%)
Jan 27, 2010	34.27	34.69	33.00	33.93	5,557,386	-0.40(-1.17%)
Jan 26, 2010	34.17	35.40	33.84	34.33	4,949,689	-0.37(-1.07%)
Jan 25, 2010	34.82	35.41	34.55	34.70	4,378,880	+0.44(+1.29%)
Jan 22, 2010	35.77	36.07	34.21	34.26	6,723,444	-1.74(-4.83%)
Jan 21, 2010	37.45	37.69	35.85	36.00	5,920,719	-1.44(-3.85%)
Jan 20, 2010	37.77	37.86	36.85	37.44	3,724,998	-1.14(-2.96%)
Jan 19, 2010	37.95	38.69	37.62	38.58	2,112,538	+0.56(+1.46%)
Jan 15, 2010	38.46	38.02	38.02	38.02	3,024,216	-0.65(-1.68%)
Jan 14, 2010	38.29	38.87	38.19	38.67	2,731,966	+0.20(+0.51%)
Jan 13, 2010	38.18	38.68	37.16	38.47	3,650,067	+0.26(+0.67%)
Jan 12, 2010	38.34	38.65	37.84	38.22	4,117,845	-1.12(-2.85%)
Jan 11, 2010	40.08	40.09	38.78	39.34	2,828,808	-0.08(-0.21%)
Jan 08, 2010	38.62	39.42	38.37	39.42	2,448,812	+0.55(+1.40%)
Jan 07, 2010	38.72	39.05	38.20	38.88	2,959,973	-0.16(-0.42%)
Jan 06, 2010	38.13	39.25	38.02	39.04	3,876,067	+0.79(+2.07%)
Jan 05, 2010	37.67	38.30	37.36	38.25	2,786,326	+0.61(+1.61%)
Jan 04, 2010	36.56	37.64	36.56	37.64	2,832,861	+2.13(+5.99%)
Dec 31, 2009	36.27	35.51	35.51	35.51	1,357,071	-0.63(-1.74%)
Dec 30, 2009	36.02	36.19	35.70	36.14	1,970,567	-0.04(-0.11%)
Dec 29, 2009	36.93	36.94	36.08	36.18	1,456,887	-0.53(-1.46%)
Dec 28, 2009	36.93	37.02	36.37	36.72	1,420,949	+0.28(+0.76%)
Dec 24, 2009	36.34	36.58	36.20	36.44	667,531	+0.31(+0.85%)
Dec 23, 2009	35.98	36.27	35.67	36.13	1,978,663	+0.48(+1.36%)
Dec 22, 2009	35.65	36.01	35.52	35.65	2,096,069	+0.17(+0.49%)
Dec 21, 2009	35.27	35.71	35.12	35.47	3,180,890	+0.69(+1.98%)
Dec 18, 2009	35.11	35.31	34.38	34.78	3,593,972	+0.27(+0.77%)
Dec 17, 2009	34.56	35.05	34.26	34.52	2,477,096	-0.87(-2.47%)
Dec 16, 2009	34.94	35.69	34.88	35.39	4,095,822	+0.72(+2.08%)
Dec 15, 2009	34.37	35.00	34.25	34.67	3,638,308	+0.21(+0.60%)
Dec 14, 2009	34.54	34.61	34.33	34.46	3,633,581	+0.25(+0.72%)
Dec 11, 2009	34.34	34.57	33.70	34.22	4,796,754	+0.14(+0.42%)
Dec 10, 2009	33.99	34.36	33.53	34.07	6,326,446	+0.62(+1.84%)
Dec 09, 2009	33.62	34.01	32.61	33.46	7,440,465	+0.06(+0.18%)
Dec 08, 2009	34.11	34.22	33.01	33.39	5,646,724	-1.21(-3.51%)
Dec 07, 2009	34.31	35.37	34.23	34.61	4,338,552	-0.09(-0.27%)
Dec 04, 2009	36.10	36.73	34.25	34.70	6,763,957	-0.58(-1.63%)
Dec 03, 2009	36.41	36.45	35.15	35.28	4,643,779	-1.01(-2.78%)
Dec 02, 2009	36.71	37.04	36.00	36.28	3,796,582	-0.50(-1.37%)
Dec 01, 2009	36.70	37.25	36.49	36.79	3,633,461	+1.03(+2.88%)
Nov 30, 2009	35.57	36.33	35.20	35.76	5,027,502	+0.02(+0.06%)
Nov 27, 2009	35.46	36.12	34.89	35.74	3,264,178	-1.73(-4.61%)
Nov 25, 2009	36.95	37.60	36.25	37.47	2,961,777	+0.74(+2.02%)
Nov 24, 2009	36.39	36.78	35.42	36.72	2,981,481	+0.38(+1.04%)
Nov 23, 2009	36.66	37.33	36.15	36.35	4,167,133	+1.07(+3.03%)
Nov 20, 2009	35.58	35.78	34.84	35.28	3,513,443	-0.68(-1.89%)
Nov 19, 2009	37.15	37.19	35.62	35.96	4,370,265	-1.71(-4.53%)
Nov 18, 2009	38.27	38.32	37.16	37.66	3,241,567	-0.30(-0.79%)
Nov 17, 2009	37.89	38.18	37.42	37.96	3,718,831	-0.11(-0.30%)
Nov 16, 2009	36.94	38.49	36.94	38.07	4,566,305	+1.87(+5.17%)
Nov 13, 2009	35.81	36.78	35.27	36.20	3,398,480	+0.42(+1.18%)
Nov 12, 2009	37.03	37.37	35.45	35.78	4,124,937	-1.62(-4.34%)
Nov 11, 2009	37.86	38.28	36.97	37.41	4,163,110	+0.06(+0.17%)
Nov 10, 2009	37.15	37.77	36.64	37.34	3,672,816	+0.03(+0.08%)
Nov 09, 2009	36.98	37.46	36.80	37.31	3,519,156	+1.32(+3.66%)
Nov 06, 2009	35.42	36.63	35.25	36.00	3,436,609	+0.81(+2.31%)
Nov 05, 2009	35.37	36.34	35.06	35.18	3,985,589	+0.15(+0.44%)
Nov 04, 2009	36.05	36.38	34.84	35.03	7,438,049	-0.19(-0.53%)
Nov 03, 2009	33.34	35.55	33.25	35.21	7,137,466	+0.85(+2.48%)

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.