Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	31.24	31.26	30.01	30.14	4,714,785	-0.87(-2.81%)
Jan 28, 2010	31.25	31.54	30.86	31.01	2,583,079	-0.11(-0.35%)
Jan 27, 2010	31.16	31.28	30.62	31.12	3,480,126	-0.07(-0.22%)
Jan 26, 2010	31.61	31.63	31.13	31.19	3,842,786	-0.63(-1.98%)
Jan 25, 2010	31.96	32.25	31.75	31.82	2,746,209	-0.02(-0.06%)
Jan 22, 2010	31.94	32.33	31.72	31.84	3,879,310	-0.26(-0.81%)
Jan 21, 2010	32.41	33.17	31.98	32.10	5,146,146	-0.22(-0.68%)
Jan 20, 2010	32.51	32.51	32.07	32.32	4,465,332	-0.48(-1.46%)
Jan 19, 2010	32.28	32.86	32.19	32.80	2,894,827	+0.54(+1.67%)
Jan 15, 2010	32.29	32.26	32.26	32.26	4,559,500	-0.06(-0.19%)
Jan 14, 2010	32.03	32.38	31.86	32.32	3,500,797	+0.33(+1.03%)
Jan 13, 2010	32.24	32.44	31.87	31.99	4,216,050	-0.18(-0.56%)
Jan 12, 2010	30.82	32.20	30.82	32.17	7,839,484	+1.24(+4.01%)
Jan 11, 2010	30.96	31.10	30.19	30.93	8,793,440	-0.54(-1.72%)
Jan 08, 2010	31.28	31.59	30.97	31.47	6,414,095	+0.29(+0.93%)
Jan 07, 2010	31.84	31.86	30.81	31.18	8,024,132	-0.81(-2.53%)
Jan 06, 2010	32.42	32.48	31.97	31.99	4,996,264	-0.26(-0.81%)
Jan 05, 2010	31.90	32.34	31.55	32.25	2,698,134	+0.13(+0.40%)
Jan 04, 2010	31.87	32.28	31.73	32.12	3,256,640	+0.62(+1.97%)
Dec 31, 2009	31.95	31.50	31.50	31.50	2,128,200	-0.32(-1.01%)
Dec 30, 2009	32.08	32.08	31.61	31.82	2,014,918	-0.34(-1.06%)
Dec 29, 2009	32.27	32.47	32.01	32.16	1,595,909	-0.10(-0.31%)
Dec 28, 2009	32.30	32.47	32.09	32.26	1,490,793	-0.04(-0.12%)
Dec 24, 2009	31.93	32.41	31.92	32.30	590,005	+0.17(+0.53%)
Dec 23, 2009	31.89	32.17	31.82	32.13	1,929,428	+0.22(+0.69%)
Dec 22, 2009	31.92	32.17	31.70	31.91	3,363,213	-0.04(-0.13%)
Dec 21, 2009	31.84	32.12	31.75	31.95	2,368,119	+0.26(+0.82%)
Dec 18, 2009	31.53	31.88	30.94	31.69	6,166,861	+0.24(+0.76%)
Dec 17, 2009	33.00	33.00	31.45	31.45	6,979,862	-1.91(-5.73%)
Dec 16, 2009	33.43	33.82	33.10	33.36	2,647,253	-0.18(-0.54%)
Dec 15, 2009	33.61	33.78	33.28	33.54	2,547,262	-0.12(-0.36%)
Dec 14, 2009	33.70	33.83	33.60	33.66	2,286,452	-0.01(-0.03%)
Dec 11, 2009	33.33	33.85	33.24	33.67	2,866,178	+0.43(+1.29%)
Dec 10, 2009	32.99	33.43	32.99	33.24	2,819,406	+0.44(+1.34%)
Dec 09, 2009	33.16	33.29	32.59	32.80	5,163,432	-0.40(-1.20%)
Dec 08, 2009	33.67	33.79	33.02	33.20	4,290,533	-0.88(-2.58%)
Dec 07, 2009	34.79	34.86	33.98	34.08	4,838,216	-1.28(-3.62%)
Dec 04, 2009	36.04	36.39	35.28	35.36	3,424,430	-0.16(-0.45%)
Dec 03, 2009	35.55	36.09	35.32	35.52	2,837,783	+0.03(+0.08%)
Dec 02, 2009	35.08	35.68	34.96	35.49	2,268,411	+0.44(+1.26%)
Dec 01, 2009	34.42	35.16	34.42	35.05	2,539,658	+0.80(+2.34%)
Nov 30, 2009	34.57	34.69	34.14	34.25	3,013,616	-0.44(-1.27%)
Nov 27, 2009	34.49	34.86	34.00	34.69	1,507,222	-0.78(-2.20%)
Nov 25, 2009	35.42	35.60	35.31	35.47	1,566,452	+0.69(+1.98%)
Nov 24, 2009	35.07	35.42	34.54	34.78	3,234,071	-0.33(-0.94%)
Nov 23, 2009	34.43	35.26	34.43	35.11	4,253,570	+1.08(+3.17%)
Nov 20, 2009	34.20	34.35	33.78	34.03	3,742,349	-0.30(-0.87%)
Nov 19, 2009	35.03	35.08	33.93	34.33	3,246,627	-0.97(-2.75%)
Nov 18, 2009	36.01	36.12	34.74	35.30	4,456,128	-0.82(-2.27%)
Nov 17, 2009	36.12	36.36	35.76	36.12	3,600,378	+0.01(+0.03%)
Nov 16, 2009	35.24	36.13	35.24	36.11	3,805,690	+1.01(+2.88%)
Nov 13, 2009	34.46	35.16	34.29	35.10	4,148,647	+0.63(+1.83%)
Nov 12, 2009	34.33	34.80	34.20	34.47	3,934,499	+0.08(+0.23%)
Nov 11, 2009	33.97	34.43	33.87	34.39	2,862,290	+0.55(+1.63%)
Nov 10, 2009	33.94	34.19	33.76	33.84	2,498,846	+0.00(+0.00%)
Nov 09, 2009	33.47	33.86	33.24	33.84	2,812,975	+0.72(+2.17%)
Nov 06, 2009	33.00	33.33	32.74	33.12	2,481,687	+0.01(+0.03%)
Nov 05, 2009	32.56	33.28	32.56	33.11	3,121,962	+0.63(+1.94%)
Nov 04, 2009	32.04	32.86	32.04	32.48	4,108,905	+0.49(+1.53%)
Nov 03, 2009	32.14	32.33	31.79	31.99	4,986,846	-0.31(-0.96%)

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.