Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	35.69	36.22	35.18	35.31	3,188,559	+0.14(+0.40%)
Jan 28, 2010	35.84	35.85	34.95	35.17	2,256,510	-0.83(-2.32%)
Jan 27, 2010	35.83	36.03	35.47	36.00	3,809,893	+0.12(+0.35%)
Jan 26, 2010	35.62	36.24	35.55	35.87	3,893,731	-0.12(-0.35%)
Jan 25, 2010	36.42	36.48	35.90	36.00	3,155,105	+0.24(+0.68%)
Jan 22, 2010	36.29	36.54	35.73	35.76	3,346,560	-0.52(-1.44%)
Jan 21, 2010	37.33	37.41	36.15	36.28	6,185,633	-1.32(-3.52%)
Jan 20, 2010	37.84	37.88	37.10	37.60	3,822,648	-0.75(-1.95%)
Jan 19, 2010	37.85	38.37	37.85	38.35	1,932,370	+0.22(+0.57%)
Jan 15, 2010	38.69	38.13	38.13	38.13	3,567,149	-0.94(-2.41%)
Jan 14, 2010	39.92	39.93	38.79	39.08	10,667,164	-0.18(-0.46%)
Jan 13, 2010	39.42	39.46	39.03	39.26	2,533,617	+0.65(+1.70%)
Jan 12, 2010	38.62	38.90	38.45	38.60	2,049,263	-0.85(-2.15%)
Jan 11, 2010	39.26	39.54	39.01	39.45	2,943,824	+0.86(+2.22%)
Jan 08, 2010	38.18	38.76	38.14	38.59	2,304,025	+0.29(+0.75%)
Jan 07, 2010	37.89	38.44	37.81	38.30	4,726,163	+0.98(+2.63%)
Jan 06, 2010	36.87	37.40	36.79	37.32	2,250,622	+0.85(+2.33%)
Jan 05, 2010	36.60	36.80	36.33	36.47	2,009,675	-0.23(-0.62%)
Jan 04, 2010	36.79	37.10	36.59	36.70	1,869,996	+0.23(+0.64%)
Dec 31, 2009	36.86	36.47	36.47	36.47	754,917	-0.46(-1.24%)
Dec 30, 2009	36.69	36.93	36.53	36.93	406,561	+0.12(+0.34%)
Dec 29, 2009	37.14	37.14	36.61	36.80	663,308	-0.02(-0.04%)
Dec 28, 2009	36.94	36.95	36.66	36.82	833,769	+0.31(+0.85%)
Dec 24, 2009	36.60	36.60	36.28	36.51	381,307	+0.04(+0.11%)
Dec 23, 2009	36.51	36.74	36.32	36.47	946,047	+0.12(+0.32%)
Dec 22, 2009	36.37	36.54	36.21	36.35	1,186,686	-0.10(-0.28%)
Dec 21, 2009	36.57	36.71	36.39	36.45	1,493,054	+0.35(+0.97%)
Dec 18, 2009	35.81	36.10	35.68	36.10	2,897,276	+1.07(+3.05%)
Dec 17, 2009	35.48	35.48	35.00	35.03	1,661,187	-0.78(-2.18%)
Dec 16, 2009	35.51	35.89	35.48	35.81	2,238,040	+0.96(+2.75%)
Dec 15, 2009	34.88	35.06	34.76	34.85	1,036,297	-0.53(-1.50%)
Dec 14, 2009	35.37	35.42	35.27	35.38	1,866,041	+0.50(+1.43%)
Dec 11, 2009	35.04	35.10	34.77	34.88	1,891,411	+0.39(+1.13%)
Dec 10, 2009	34.77	34.98	34.39	34.50	1,331,522	-0.20(-0.58%)
Dec 09, 2009	34.53	34.75	34.12	34.70	1,980,190	+0.05(+0.16%)
Dec 08, 2009	35.05	35.06	34.61	34.64	1,823,178	-0.71(-2.01%)
Dec 07, 2009	35.71	35.84	35.28	35.35	2,111,946	-0.50(-1.39%)
Dec 04, 2009	36.06	36.29	35.69	35.85	2,956,612	-0.19(-0.54%)
Dec 03, 2009	36.54	36.63	36.05	36.05	2,603,840	-0.06(-0.17%)
Dec 02, 2009	36.72	36.80	35.67	36.11	4,180,907	-1.43(-3.82%)
Dec 01, 2009	37.66	37.75	37.29	37.54	2,520,381	+0.25(+0.67%)
Nov 30, 2009	37.27	37.41	36.99	37.29	1,730,080	+0.09(+0.23%)
Nov 27, 2009	36.97	37.62	36.92	37.21	1,669,348	-0.72(-1.91%)
Nov 25, 2009	37.88	37.95	37.54	37.93	2,573,266	+0.61(+1.63%)
Nov 24, 2009	37.63	37.70	37.14	37.32	3,408,030	-0.37(-0.99%)
Nov 23, 2009	37.92	38.03	37.52	37.70	2,492,998	+0.51(+1.36%)
Nov 20, 2009	37.25	37.39	36.99	37.19	1,212,802	-0.36(-0.95%)
Nov 19, 2009	37.63	37.63	37.15	37.55	1,574,115	-0.61(-1.59%)
Nov 18, 2009	38.45	38.48	37.93	38.16	1,580,838	-0.09(-0.22%)
Nov 17, 2009	38.27	38.39	37.87	38.24	1,729,771	+0.12(+0.33%)
Nov 16, 2009	38.00	38.30	37.95	38.12	1,524,055	+0.65(+1.73%)
Nov 13, 2009	37.18	37.58	36.96	37.47	1,071,094	+0.60(+1.63%)
Nov 12, 2009	37.37	37.60	36.79	36.87	1,316,615	-0.29(-0.78%)
Nov 11, 2009	37.23	37.52	37.02	37.16	2,054,685	+0.59(+1.62%)
Nov 10, 2009	36.58	36.71	36.40	36.57	2,089,126	-0.19(-0.51%)
Nov 09, 2009	36.51	36.86	36.44	36.75	1,538,998	+0.37(+1.01%)
Nov 06, 2009	36.35	36.87	36.26	36.39	1,143,236	-0.30(-0.81%)
Nov 05, 2009	36.78	37.07	36.49	36.68	1,627,541	+0.48(+1.31%)
Nov 04, 2009	36.52	36.91	36.16	36.21	3,033,109	-0.09(-0.26%)
Nov 03, 2009	35.87	36.33	35.81	36.30	2,712,604	+0.47(+1.30%)

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.