Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	37.25	37.45	34.84	35.01	4,271,923	-2.02(-5.46%)
Jan 28, 2010	37.68	37.69	35.67	37.03	3,757,858	-0.02(-0.05%)
Jan 27, 2010	38.35	38.60	36.10	37.05	8,482,462	-1.65(-4.26%)
Jan 26, 2010	38.35	39.52	38.00	38.70	2,646,192	-0.44(-1.12%)
Jan 25, 2010	39.09	39.77	39.05	39.14	2,007,788	+0.37(+0.95%)
Jan 22, 2010	39.06	39.59	37.51	38.77	5,607,554	-0.97(-2.44%)
Jan 21, 2010	41.31	41.40	39.29	39.74	3,397,882	-1.73(-4.17%)
Jan 20, 2010	41.23	41.66	40.58	41.47	2,454,637	-0.29(-0.69%)
Jan 19, 2010	41.26	41.91	41.02	41.76	1,578,234	+0.53(+1.29%)
Jan 18, 2010	41.00	41.32	40.90	41.23	497,473	+0.43(+1.05%)
Jan 15, 2010	41.24	41.35	40.80	40.80	1,848,039	-0.72(-1.73%)
Jan 14, 2010	41.25	41.77	40.83	41.52	2,023,334	+0.21(+0.51%)
Jan 13, 2010	41.00	41.53	40.56	41.31	2,337,368	+0.20(+0.49%)
Jan 12, 2010	41.38	41.76	40.44	41.11	2,877,705	-1.09(-2.58%)
Jan 11, 2010	42.56	42.78	41.85	42.20	2,558,388	+0.41(+0.98%)
Jan 08, 2010	40.44	41.79	40.31	41.79	2,215,247	+1.20(+2.96%)
Jan 07, 2010	40.15	40.88	40.05	40.59	2,332,078	+0.12(+0.30%)
Jan 06, 2010	40.45	40.60	40.03	40.47	2,592,783	+0.47(+1.17%)
Jan 05, 2010	39.15	40.11	38.77	40.00	3,822,445	+0.99(+2.54%)
Jan 04, 2010	37.92	39.11	37.92	39.01	3,178,915	+2.19(+5.95%)
Dec 31, 2009		36.82	36.82	36.82	0	-0.94(-2.49%)
Dec 30, 2009	38.69	38.83	37.43	37.76	2,215,771	-0.83(-2.15%)
Dec 29, 2009	39.29	39.48	38.59	38.59	1,563,847	-1.18(-2.97%)
Dec 24, 2009	39.87	40.15	39.42	39.77	979,559	-0.03(-0.08%)
Dec 23, 2009	39.99	40.07	39.71	39.80	1,625,604	-0.03(-0.08%)
Dec 22, 2009	39.54	39.92	39.47	39.83	3,328,841	+0.35(+0.89%)
Dec 21, 2009	39.40	39.92	39.25	39.48	2,303,583	+0.67(+1.73%)
Dec 18, 2009	39.12	39.55	38.79	38.81	8,268,188	-0.21(-0.54%)
Dec 17, 2009	38.65	39.31	38.65	39.02	3,119,862	-0.46(-1.17%)
Dec 16, 2009	39.27	39.89	39.26	39.48	2,618,549	+0.68(+1.75%)
Dec 15, 2009	38.81	39.25	38.63	38.80	2,073,196	-0.36(-0.92%)
Dec 14, 2009	38.00	39.38	38.55	39.16	3,735,911	+1.70(+4.54%)
Dec 11, 2009	37.65	37.79	37.30	37.46	1,964,395	+0.21(+0.56%)
Dec 10, 2009	37.10	37.62	36.82	37.25	3,526,955	+0.80(+2.19%)
Dec 09, 2009	35.46	36.53	34.89	36.45	2,996,451	+1.61(+4.62%)
Dec 08, 2009	35.36	35.87	34.52	34.84	8,875,616	-0.86(-2.41%)
Dec 07, 2009	36.07	36.62	35.67	35.70	3,086,806	-0.85(-2.33%)
Dec 04, 2009	37.89	38.42	36.18	36.55	2,961,563	-0.95(-2.53%)
Dec 03, 2009	37.83	38.00	36.95	37.50	4,299,160	-0.42(-1.11%)
Dec 02, 2009	37.00	38.10	37.00	37.92	2,867,660	+0.91(+2.46%)
Dec 01, 2009	37.15	37.42	36.82	37.01	3,246,620	+0.52(+1.43%)
Nov 30, 2009	36.51	37.10	36.30	36.49	2,764,905	+0.19(+0.52%)
Nov 27, 2009	35.21	37.01	35.16	36.30	3,117,984	-0.14(-0.38%)
Nov 26, 2009	36.93	37.14	36.35	36.44	1,248,961	-1.04(-2.77%)
Nov 25, 2009	36.80	37.50	36.42	37.48	2,106,760	+1.19(+3.28%)
Nov 24, 2009	37.25	37.25	36.20	36.29	2,984,754	-1.07(-2.86%)
Nov 23, 2009	38.00	38.36	36.98	37.36	2,779,890	+0.34(+0.92%)
Nov 20, 2009	36.51	37.17	36.29	37.02	2,470,183	-0.06(-0.16%)
Nov 19, 2009	36.32	37.22	35.91	37.08	4,116,065	+0.29(+0.79%)
Nov 18, 2009	36.00	36.79	35.68	36.79	4,118,991	+0.90(+2.51%)
Nov 17, 2009	34.88	35.89	34.80	35.89	4,033,235	+0.93(+2.66%)
Nov 16, 2009	34.00	35.00	33.96	34.96	3,753,222	+1.48(+4.42%)
Nov 13, 2009	32.99	33.81	33.11	33.48	2,784,079	+0.46(+1.39%)
Nov 12, 2009	34.09	34.44	32.62	33.02	2,855,026	-1.15(-3.37%)
Nov 11, 2009	34.87	35.00	34.06	34.17	2,758,760	-0.05(-0.15%)
Nov 10, 2009	34.00	34.54	33.66	34.22	2,603,499	+0.00(+0.00%)
Nov 09, 2009	34.08	34.50	33.75	34.22	2,767,987	+1.03(+3.10%)
Nov 06, 2009	32.85	34.00	32.81	33.19	2,842,407	-0.19(-0.57%)
Nov 05, 2009	32.06	33.53	31.85	33.38	4,320,231	+1.54(+4.84%)
Nov 04, 2009	32.18	32.79	31.72	31.84	3,579,410	+0.46(+1.47%)
Nov 03, 2009	30.26	31.50	29.76	31.38	4,398,478	+0.24(+0.77%)

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.