Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	33.15	33.46	32.27	32.38	6,914,809	-0.42(-1.27%)
Jan 28, 2010	33.70	33.87	32.66	32.80	9,312,029	-0.43(-1.30%)
Jan 27, 2010	32.47	33.36	32.02	33.23	11,779,423	+0.92(+2.84%)
Jan 26, 2010	34.01	34.05	32.29	32.31	12,104,462	-2.35(-6.77%)
Jan 25, 2010	35.72	35.91	34.61	34.66	6,518,702	-0.58(-1.65%)
Jan 22, 2010	34.79	35.90	34.79	35.24	10,220,063	+0.13(+0.36%)
Jan 21, 2010	37.33	37.33	34.53	35.11	16,086,447	-2.14(-5.75%)
Jan 20, 2010	37.67	37.93	37.05	37.25	5,401,724	-0.93(-2.42%)
Jan 19, 2010	38.05	38.51	37.78	38.18	4,462,607	+0.11(+0.28%)
Jan 15, 2010	38.58	38.07	38.07	38.07	20,431,180	-0.51(-1.32%)
Jan 14, 2010	38.61	38.86	38.38	38.58	2,808,572	-0.17(-0.43%)
Jan 13, 2010	38.77	38.89	37.76	38.75	5,492,962	+0.12(+0.31%)
Jan 12, 2010	39.38	39.66	38.53	38.63	4,309,893	-0.80(-2.03%)
Jan 11, 2010	39.53	39.85	39.08	39.43	3,972,480	-0.01(-0.02%)
Jan 08, 2010	38.32	39.52	38.12	39.44	7,921,097	+1.03(+2.67%)
Jan 07, 2010	38.32	38.62	38.17	38.41	5,208,741	+0.05(+0.12%)
Jan 06, 2010	38.44	38.61	38.17	38.36	4,468,542	-0.26(-0.68%)
Jan 05, 2010	38.43	38.87	38.15	38.62	5,022,208	-0.03(-0.08%)
Jan 04, 2010	38.21	38.78	38.10	38.66	4,713,264	+0.73(+1.92%)
Dec 31, 2009	38.37	37.93	37.93	37.93	12,702,498	-0.27(-0.70%)
Dec 30, 2009	37.96	38.35	37.74	38.19	2,569,430	-0.01(-0.02%)
Dec 29, 2009	38.33	38.80	37.91	38.20	3,429,337	-0.13(-0.35%)
Dec 28, 2009	37.43	38.37	37.43	38.33	4,332,871	+0.95(+2.54%)
Dec 24, 2009	37.04	37.39	37.00	37.39	1,121,194	+0.36(+0.97%)
Dec 23, 2009	36.96	37.09	36.69	37.03	2,894,743	+0.07(+0.20%)
Dec 22, 2009	36.69	37.02	36.58	36.96	4,057,960	+0.34(+0.93%)
Dec 21, 2009	36.53	36.84	36.39	36.62	2,672,051	-0.02(-0.04%)
Dec 18, 2009	36.88	36.97	36.15	36.63	5,816,982	-0.01(-0.02%)
Dec 17, 2009	37.03	37.59	36.64	36.64	3,930,634	-0.68(-1.82%)
Dec 16, 2009	37.17	37.58	36.90	37.32	6,128,707	-0.08(-0.21%)
Dec 15, 2009	37.42	37.55	37.19	37.40	2,929,121	-0.20(-0.53%)
Dec 14, 2009	37.60	37.98	37.44	37.60	2,722,373	-0.12(-0.33%)
Dec 11, 2009	37.45	37.78	37.05	37.72	6,171,855	+0.70(+1.90%)
Dec 10, 2009	36.80	37.29	36.59	37.02	6,749,039	+0.24(+0.66%)
Dec 09, 2009	36.04	37.04	35.70	36.78	4,941,280	+0.71(+1.97%)
Dec 08, 2009	36.14	36.40	35.95	36.07	6,478,743	-0.48(-1.30%)
Dec 07, 2009	37.57	37.81	36.38	36.54	4,878,211	-0.78(-2.10%)
Dec 04, 2009	37.76	37.82	36.70	37.33	6,040,658	+0.07(+0.19%)
Dec 03, 2009	37.48	37.81	37.08	37.26	8,256,074	+0.19(+0.50%)
Dec 02, 2009	37.51	38.09	36.99	37.07	7,119,325	-0.28(-0.75%)
Dec 01, 2009	37.47	37.52	37.02	37.35	7,116,791	+0.30(+0.80%)
Nov 30, 2009	36.48	37.17	36.24	37.05	5,804,829	+0.63(+1.73%)
Nov 27, 2009	36.38	36.91	36.24	36.42	3,463,282	-0.68(-1.84%)
Nov 25, 2009	36.69	37.15	36.54	37.11	3,876,069	+0.73(+2.00%)
Nov 24, 2009	36.63	36.63	35.90	36.38	3,992,127	-0.16(-0.45%)
Nov 23, 2009	36.81	37.24	36.25	36.54	5,180,962	+0.08(+0.22%)
Nov 20, 2009	36.25	36.74	35.77	36.46	5,009,594	+0.12(+0.32%)
Nov 19, 2009	36.33	36.39	35.83	36.35	5,933,794	-0.24(-0.66%)
Nov 18, 2009	36.64	36.77	36.32	36.59	4,252,502	+0.23(+0.64%)
Nov 17, 2009	35.92	36.64	35.92	36.36	5,184,107	+0.40(+1.12%)
Nov 16, 2009	35.67	36.28	35.64	35.95	5,023,200	+0.53(+1.50%)
Nov 13, 2009	35.50	36.01	35.13	35.42	2,768,852	-0.16(-0.44%)
Nov 12, 2009	35.33	36.01	35.01	35.58	5,674,314	+0.21(+0.60%)
Nov 11, 2009	35.17	35.61	34.49	35.37	5,691,481	+0.62(+1.78%)
Nov 10, 2009	35.44	35.44	34.75	34.75	4,558,841	-0.67(-1.90%)
Nov 09, 2009	34.82	35.51	34.66	35.42	4,613,168	+0.80(+2.32%)
Nov 06, 2009	34.24	34.84	33.75	34.61	5,085,499	+0.05(+0.13%)
Nov 05, 2009	33.85	34.59	33.69	34.57	6,612,624	+1.08(+3.21%)
Nov 04, 2009	34.32	34.37	33.38	33.49	6,691,373	-0.55(-1.62%)
Nov 03, 2009	34.11	34.54	33.75	34.04	5,588,054	-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.