Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	36.14	36.67	35.62	35.75	3,148,937	+0.14(+0.40%)
Jan 28, 2010	36.29	36.30	35.39	35.61	2,228,470	-0.84(-2.32%)
Jan 27, 2010	36.28	36.48	35.92	36.45	3,762,551	+0.13(+0.35%)
Jan 26, 2010	36.07	36.70	36.00	36.33	3,845,347	-0.13(-0.35%)
Jan 25, 2010	36.88	36.94	36.35	36.45	3,115,898	+0.24(+0.68%)
Jan 22, 2010	36.75	37.00	36.18	36.21	3,304,975	-0.53(-1.44%)
Jan 21, 2010	37.80	37.88	36.61	36.74	6,108,769	-1.34(-3.52%)
Jan 20, 2010	38.31	38.36	37.57	38.08	3,775,146	-0.76(-1.95%)
Jan 19, 2010	38.32	38.86	38.32	38.83	1,908,358	+0.22(+0.57%)
Jan 15, 2010	39.18	38.61	38.61	38.61	3,522,823	-0.95(-2.41%)
Jan 14, 2010	40.42	40.43	39.28	39.57	10,534,611	-0.18(-0.46%)
Jan 13, 2010	39.91	39.95	39.52	39.75	2,502,133	+0.66(+1.70%)
Jan 12, 2010	39.11	39.39	38.94	39.09	2,023,798	-0.86(-2.15%)
Jan 11, 2010	39.76	40.03	39.50	39.95	2,907,243	+0.87(+2.22%)
Jan 08, 2010	38.66	39.24	38.62	39.08	2,275,394	+0.29(+0.75%)
Jan 07, 2010	38.37	38.92	38.29	38.79	4,667,434	+0.99(+2.63%)
Jan 06, 2010	37.34	37.87	37.25	37.79	2,222,655	+0.86(+2.33%)
Jan 05, 2010	37.06	37.26	36.78	36.93	1,984,702	-0.23(-0.62%)
Jan 04, 2010	37.26	37.57	37.05	37.16	1,846,759	+0.24(+0.64%)
Dec 31, 2009	37.33	36.92	36.92	36.92	745,536	-0.47(-1.24%)
Dec 30, 2009	37.15	37.39	36.99	37.39	401,509	+0.13(+0.34%)
Dec 29, 2009	37.60	37.60	37.07	37.26	655,065	-0.02(-0.04%)
Dec 28, 2009	37.41	37.41	37.12	37.28	823,409	+0.32(+0.85%)
Dec 24, 2009	37.06	37.06	36.74	36.96	376,568	+0.04(+0.11%)
Dec 23, 2009	36.96	37.20	36.78	36.92	934,291	+0.12(+0.32%)
Dec 22, 2009	36.83	37.00	36.66	36.81	1,171,940	-0.10(-0.28%)
Dec 21, 2009	37.03	37.17	36.85	36.91	1,474,500	+0.35(+0.97%)
Dec 18, 2009	36.26	36.55	36.13	36.55	2,861,274	+1.08(+3.05%)
Dec 17, 2009	35.93	35.93	35.44	35.47	1,640,544	-0.79(-2.18%)
Dec 16, 2009	35.95	36.34	35.93	36.26	2,210,229	+0.97(+2.75%)
Dec 15, 2009	35.32	35.51	35.20	35.29	1,023,420	-0.54(-1.50%)
Dec 14, 2009	35.81	35.87	35.72	35.83	1,842,853	+0.50(+1.43%)
Dec 11, 2009	35.48	35.54	35.21	35.32	1,867,908	+0.39(+1.13%)
Dec 10, 2009	35.21	35.42	34.83	34.93	1,314,976	-0.21(-0.58%)
Dec 09, 2009	34.97	35.19	34.55	35.13	1,955,584	+0.06(+0.16%)
Dec 08, 2009	35.49	35.50	35.05	35.08	1,800,522	-0.72(-2.01%)
Dec 07, 2009	36.16	36.29	35.73	35.80	2,085,702	-0.50(-1.39%)
Dec 04, 2009	36.51	36.75	36.14	36.30	2,919,872	-0.20(-0.54%)
Dec 03, 2009	37.00	37.09	36.50	36.50	2,571,484	-0.06(-0.17%)
Dec 02, 2009	37.19	37.26	36.12	36.56	4,128,954	-1.45(-3.82%)
Dec 01, 2009	38.13	38.23	37.76	38.01	2,489,062	+0.25(+0.67%)
Nov 30, 2009	37.74	37.88	37.45	37.76	1,708,582	+0.09(+0.23%)
Nov 27, 2009	37.44	38.09	37.38	37.67	1,648,604	-0.73(-1.91%)
Nov 25, 2009	38.35	38.42	38.01	38.41	2,541,290	+0.62(+1.63%)
Nov 24, 2009	38.10	38.17	37.60	37.79	3,365,681	-0.38(-0.99%)
Nov 23, 2009	38.39	38.51	37.99	38.17	2,462,019	+0.51(+1.36%)
Nov 20, 2009	37.71	37.86	37.45	37.66	1,197,731	-0.36(-0.95%)
Nov 19, 2009	38.10	38.10	37.62	38.02	1,554,555	-0.62(-1.59%)
Nov 18, 2009	38.94	38.96	38.41	38.64	1,561,194	-0.09(-0.22%)
Nov 17, 2009	38.75	38.87	38.34	38.72	1,708,277	+0.13(+0.33%)
Nov 16, 2009	38.48	38.79	38.43	38.60	1,505,117	+0.65(+1.73%)
Nov 13, 2009	37.65	38.05	37.43	37.94	1,057,785	+0.61(+1.63%)
Nov 12, 2009	37.84	38.07	37.25	37.34	1,300,255	-0.29(-0.78%)
Nov 11, 2009	37.70	37.99	37.49	37.63	2,029,153	+0.60(+1.62%)
Nov 10, 2009	37.04	37.17	36.86	37.03	2,063,166	-0.19(-0.51%)
Nov 09, 2009	36.97	37.32	36.90	37.22	1,519,874	+0.37(+1.01%)
Nov 06, 2009	36.81	37.34	36.71	36.85	1,129,030	-0.30(-0.81%)
Nov 05, 2009	37.24	37.54	36.95	37.15	1,607,317	+0.48(+1.31%)
Nov 04, 2009	36.98	37.37	36.62	36.66	2,995,418	-0.09(-0.26%)
Nov 03, 2009	36.32	36.78	36.26	36.76	2,678,897	+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.