Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	36.79	37.23	36.09	36.17	1,703,965	-0.39(-1.07%)
Jan 28, 2010	37.00	37.22	36.12	36.56	1,415,559	-0.23(-0.63%)
Jan 27, 2010	36.66	36.82	35.90	36.79	2,158,669	+0.15(+0.41%)
Jan 26, 2010	36.63	37.18	36.36	36.64	1,235,096	-0.20(-0.54%)
Jan 25, 2010	36.67	37.05	36.22	36.84	1,535,650	+0.40(+1.10%)
Jan 22, 2010	36.74	37.07	36.33	36.44	2,071,734	-0.34(-0.92%)
Jan 21, 2010	37.97	38.14	36.69	36.78	2,301,554	-1.23(-3.24%)
Jan 20, 2010	38.45	38.51	37.65	38.01	1,347,759	-0.63(-1.63%)
Jan 19, 2010	37.86	38.69	37.75	38.64	1,454,526	+0.77(+2.03%)
Jan 15, 2010		37.87	37.87	37.87	0	-0.55(-1.43%)
Jan 14, 2010	38.74	38.98	38.18	38.42	933,367	-0.22(-0.57%)
Jan 13, 2010	38.28	38.74	38.17	38.64	1,725,732	+0.30(+0.78%)
Jan 12, 2010	38.63	38.90	37.95	38.34	1,602,515	-0.45(-1.16%)
Jan 11, 2010	39.15	39.38	38.33	38.79	1,747,407	-0.21(-0.54%)
Jan 08, 2010	39.10	39.21	38.73	39.00	2,249,359	-0.26(-0.66%)
Jan 07, 2010	38.68	39.26	38.32	39.26	2,431,269	+0.58(+1.50%)
Jan 06, 2010	38.58	38.82	38.46	38.68	1,553,886	+0.13(+0.34%)
Jan 05, 2010	38.16	38.64	38.08	38.55	1,902,051	+0.45(+1.18%)
Jan 04, 2010	38.21	38.58	37.93	38.10	2,196,050	+0.34(+0.90%)
Dec 31, 2009		37.76	37.76	37.76	0	-0.64(-1.67%)
Dec 30, 2009	38.20	38.50	38.04	38.40	1,002,300	+0.12(+0.31%)
Dec 29, 2009	38.26	38.69	38.14	38.28	1,394,950	+0.14(+0.37%)
Dec 28, 2009	37.77	38.45	37.68	38.14	1,474,539	+0.62(+1.65%)
Dec 24, 2009	37.29	37.54	37.11	37.52	440,258	+0.38(+1.02%)
Dec 23, 2009	36.78	37.24	36.56	37.14	1,112,951	+0.37(+1.01%)
Dec 22, 2009	36.80	36.94	36.36	36.77	1,108,729	+0.28(+0.77%)
Dec 21, 2009	36.53	36.71	36.39	36.49	1,090,841	-0.00(-0.00%)
Dec 18, 2009	36.65	36.69	35.98	36.49	2,314,292	-0.07(-0.19%)
Dec 17, 2009	36.70	36.86	36.26	36.56	1,635,659	-0.68(-1.83%)
Dec 16, 2009	37.04	37.30	36.90	37.24	2,202,005	+0.40(+1.09%)
Dec 15, 2009	36.78	36.94	36.35	36.84	1,663,575	-0.03(-0.08%)
Dec 14, 2009	36.57	36.93	36.55	36.87	2,299,062	+0.34(+0.93%)
Dec 11, 2009	35.71	36.58	35.71	36.53	1,739,642	+0.95(+2.67%)
Dec 10, 2009	35.61	35.85	35.40	35.58	894,937	-0.02(-0.06%)
Dec 09, 2009	35.20	35.82	35.04	35.60	1,561,533	+0.48(+1.37%)
Dec 08, 2009	35.37	35.87	35.00	35.12	2,134,229	-0.42(-1.18%)
Dec 07, 2009	36.09	36.10	35.37	35.54	2,210,547	+0.20(+0.57%)
Dec 04, 2009	35.13	35.73	34.75	35.34	1,728,868	+0.73(+2.11%)
Dec 03, 2009	35.19	35.60	34.50	34.61	1,916,087	-0.34(-0.97%)
Dec 02, 2009	34.68	35.24	34.46	34.95	1,768,296	+0.27(+0.78%)
Dec 01, 2009	34.62	34.92	34.45	34.68	1,744,513	+0.19(+0.55%)
Nov 30, 2009	33.62	34.56	33.43	34.49	2,776,133	+0.98(+2.92%)
Nov 27, 2009	33.46	34.16	33.31	33.51	1,009,873	-0.94(-2.73%)
Nov 25, 2009	34.41	34.53	34.21	34.45	1,024,737	+0.22(+0.64%)
Nov 24, 2009	34.62	34.67	34.14	34.23	1,508,956	-0.37(-1.07%)
Nov 23, 2009	34.59	34.97	34.37	34.60	1,660,582	+0.40(+1.17%)
Nov 20, 2009	33.92	34.35	33.89	34.20	1,298,605	+0.04(+0.12%)
Nov 19, 2009	34.70	34.72	34.08	34.16	1,875,132	-0.77(-2.20%)
Nov 18, 2009	34.45	35.03	34.12	34.93	2,266,483	+0.54(+1.57%)
Nov 17, 2009	34.46	34.85	34.29	34.39	2,561,773	-0.22(-0.64%)
Nov 16, 2009	34.21	34.86	34.04	34.61	2,205,856	+0.67(+1.97%)
Nov 13, 2009	33.68	33.98	33.46	33.94	1,645,820	+0.48(+1.43%)
Nov 12, 2009	33.66	33.86	33.41	33.46	2,169,089	-0.70(-2.05%)
Nov 11, 2009	34.16	34.40	33.83	34.16	1,600,632	+0.27(+0.80%)
Nov 10, 2009	33.58	34.06	33.36	33.89	1,583,130	-0.05(-0.15%)
Nov 09, 2009	33.25	33.95	33.00	33.94	2,106,509	+1.13(+3.44%)
Nov 06, 2009	32.78	33.20	32.13	32.81	2,334,033	-0.32(-0.97%)
Nov 05, 2009	32.51	33.35	32.51	33.13	2,646,388	+0.90(+2.79%)
Nov 04, 2009	32.79	33.09	32.21	32.23	2,721,715	-0.28(-0.86%)
Nov 03, 2009	31.89	32.62	31.65	32.51	2,525,754	+0.38(+1.18%)

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.