Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	33.28	33.50	32.33	32.34	4,114,246	-0.83(-2.49%)
Jan 28, 2010	33.79	33.87	32.64	33.17	3,656,064	-0.59(-1.74%)
Jan 27, 2010	34.35	34.37	33.07	33.76	5,878,199	-0.88(-2.53%)
Jan 26, 2010	34.75	34.97	34.05	34.63	3,830,125	-0.25(-0.71%)
Jan 25, 2010	35.40	35.66	34.87	34.88	3,024,746	-0.23(-0.65%)
Jan 22, 2010	36.46	36.64	35.10	35.11	3,265,898	-1.42(-3.90%)
Jan 21, 2010	37.25	37.30	36.43	36.53	4,235,774	-0.57(-1.53%)
Jan 20, 2010	37.07	37.14	36.32	37.10	4,027,285	-0.25(-0.67%)
Jan 19, 2010	36.84	37.67	36.77	37.35	4,952,787	+0.43(+1.16%)
Jan 15, 2010	36.88	36.92	36.92	36.92	3,374,626	+0.07(+0.19%)
Jan 14, 2010	36.47	36.89	36.39	36.85	1,562,454	+0.31(+0.85%)
Jan 13, 2010	36.64	36.71	36.29	36.54	2,324,258	-0.04(-0.11%)
Jan 12, 2010	36.98	37.09	36.31	36.58	2,512,973	-0.79(-2.11%)
Jan 11, 2010	36.73	37.72	36.60	37.37	3,404,065	+0.90(+2.46%)
Jan 08, 2010	35.70	36.54	35.53	36.48	2,470,145	+0.62(+1.72%)
Jan 07, 2010	35.52	36.37	35.30	35.86	3,177,999	+0.36(+1.01%)
Jan 06, 2010	35.76	35.85	35.26	35.50	2,624,873	-0.26(-0.72%)
Jan 05, 2010	35.97	36.13	35.51	35.76	2,022,370	-0.36(-0.99%)
Jan 04, 2010	35.87	36.32	35.77	36.12	2,377,054	+0.51(+1.43%)
Dec 31, 2009	36.10	35.61	35.61	35.61	1,041,936	-0.39(-1.08%)
Dec 30, 2009	35.86	36.22	35.84	36.00	1,047,734	-0.10(-0.28%)
Dec 29, 2009	36.12	36.47	36.03	36.10	1,090,187	-0.06(-0.17%)
Dec 28, 2009	36.22	36.39	35.95	36.16	728,305	-0.10(-0.27%)
Dec 24, 2009	36.18	36.60	36.18	36.26	289,969	+0.16(+0.44%)
Dec 23, 2009	35.67	36.26	35.53	36.10	996,270	+0.29(+0.81%)
Dec 22, 2009	35.97	36.30	35.76	35.81	1,106,884	-0.15(-0.42%)
Dec 21, 2009	35.61	36.37	35.61	35.96	1,825,807	+0.47(+1.32%)
Dec 18, 2009	36.03	36.24	35.43	35.49	1,900,072	-0.35(-0.97%)
Dec 17, 2009	35.74	35.94	35.56	35.84	1,863,257	-0.30(-0.83%)
Dec 16, 2009	36.54	36.61	35.94	36.14	1,457,549	-0.15(-0.41%)
Dec 15, 2009	36.18	36.59	35.87	36.29	2,300,284	-0.08(-0.22%)
Dec 14, 2009	36.28	36.47	36.15	36.37	2,189,338	+0.87(+2.44%)
Dec 11, 2009	35.36	35.69	35.22	35.50	1,182,058	+0.28(+0.79%)
Dec 10, 2009	35.19	35.45	34.90	35.22	2,737,727	+0.42(+1.20%)
Dec 09, 2009	34.73	34.98	34.24	34.80	1,550,239	-0.04(-0.11%)
Dec 08, 2009	35.17	35.36	34.64	34.84	2,117,275	-0.67(-1.88%)
Dec 07, 2009	35.51	35.74	35.36	35.51	1,961,367	-0.14(-0.39%)
Dec 04, 2009	36.00	36.03	34.92	35.65	2,564,960	+0.24(+0.68%)
Dec 03, 2009	35.88	36.40	35.32	35.41	2,384,362	-0.37(-1.03%)
Dec 02, 2009	35.65	36.20	35.53	35.78	2,929,341	+0.00(+0.00%)
Dec 01, 2009	35.59	36.10	35.55	35.78	2,814,880	+0.54(+1.53%)
Nov 30, 2009	35.01	35.41	34.69	35.24	2,171,396	+0.13(+0.37%)
Nov 27, 2009	34.46	35.33	34.23	35.11	1,842,350	-0.58(-1.62%)
Nov 25, 2009	35.39	35.96	35.26	35.69	2,377,753	+0.25(+0.70%)
Nov 24, 2009	35.93	36.12	35.21	35.44	3,383,352	-0.61(-1.69%)
Nov 23, 2009	36.28	36.86	35.87	36.05	2,675,846	+0.18(+0.50%)
Nov 20, 2009	35.88	36.17	35.72	35.87	2,553,461	-0.38(-1.04%)
Nov 19, 2009	36.15	36.51	35.78	36.25	3,526,527	-0.32(-0.87%)
Nov 18, 2009	36.51	37.03	36.46	36.56	3,238,817	+0.10(+0.27%)
Nov 17, 2009	36.69	36.86	36.35	36.47	4,403,019	-0.63(-1.69%)
Nov 16, 2009	36.72	37.46	36.72	37.09	3,698,901	+0.37(+1.00%)
Nov 13, 2009	35.86	36.91	35.62	36.72	6,427,104	+0.81(+2.25%)
Nov 12, 2009	35.31	36.44	35.24	35.92	6,822,462	+0.40(+1.12%)
Nov 11, 2009	35.28	35.58	34.82	35.52	5,703,500	+0.44(+1.25%)
Nov 10, 2009	34.73	35.70	34.73	35.08	5,033,036	-0.02(-0.06%)
Nov 09, 2009	34.02	35.12	33.88	35.10	4,230,024	+1.38(+4.11%)
Nov 06, 2009	33.35	33.87	33.13	33.72	3,301,741	+0.17(+0.50%)
Nov 05, 2009	32.96	33.56	32.88	33.55	2,950,519	+0.98(+3.00%)
Nov 04, 2009	33.08	33.62	32.49	32.57	3,668,561	-0.25(-0.76%)
Nov 03, 2009	31.31	32.95	31.31	32.82	4,174,833	+1.08(+3.39%)

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.