Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	32.96	33.27	32.09	32.20	6,953,787	-0.41(-1.27%)
Jan 28, 2010	33.51	33.68	32.47	32.61	9,364,521	-0.43(-1.30%)
Jan 27, 2010	32.28	33.17	31.84	33.04	11,845,823	+0.91(+2.84%)
Jan 26, 2010	33.82	33.86	32.11	32.13	12,172,694	-2.33(-6.77%)
Jan 25, 2010	35.52	35.70	34.41	34.46	6,555,447	-0.58(-1.65%)
Jan 22, 2010	34.59	35.70	34.59	35.04	10,277,673	+0.12(+0.36%)
Jan 21, 2010	37.12	37.12	34.33	34.91	16,177,125	-2.13(-5.75%)
Jan 20, 2010	37.46	37.72	36.84	37.04	5,432,173	-0.92(-2.42%)
Jan 19, 2010	37.84	38.29	37.57	37.96	4,487,762	+0.11(+0.28%)
Jan 15, 2010	38.36	37.86	37.86	37.86	20,546,348	-0.51(-1.32%)
Jan 14, 2010	38.39	38.64	38.17	38.36	2,824,403	-0.17(-0.43%)
Jan 13, 2010	38.55	38.67	37.55	38.53	5,523,925	+0.12(+0.31%)
Jan 12, 2010	39.15	39.44	38.32	38.41	4,334,188	-0.79(-2.03%)
Jan 11, 2010	39.30	39.63	38.87	39.21	3,994,873	-0.01(-0.02%)
Jan 08, 2010	38.10	39.30	37.91	39.21	7,965,747	+1.02(+2.67%)
Jan 07, 2010	38.10	38.40	37.96	38.19	5,238,103	+0.05(+0.12%)
Jan 06, 2010	38.23	38.39	37.95	38.15	4,493,731	-0.26(-0.68%)
Jan 05, 2010	38.22	38.65	37.94	38.41	5,050,518	-0.03(-0.08%)
Jan 04, 2010	38.00	38.56	37.89	38.44	4,739,833	+0.72(+1.92%)
Dec 31, 2009	38.16	37.71	37.71	37.71	12,774,101	-0.27(-0.70%)
Dec 30, 2009	37.74	38.14	37.53	37.98	2,583,913	-0.01(-0.02%)
Dec 29, 2009	38.12	38.58	37.70	37.99	3,448,668	-0.13(-0.35%)
Dec 28, 2009	37.22	38.16	37.22	38.12	4,357,295	+0.94(+2.54%)
Dec 24, 2009	36.83	37.18	36.79	37.18	1,127,514	+0.36(+0.97%)
Dec 23, 2009	36.76	36.88	36.49	36.82	2,911,060	+0.07(+0.20%)
Dec 22, 2009	36.48	36.81	36.38	36.75	4,080,835	+0.34(+0.93%)
Dec 21, 2009	36.33	36.63	36.18	36.41	2,687,113	-0.02(-0.04%)
Dec 18, 2009	36.68	36.77	35.95	36.43	5,849,772	-0.01(-0.02%)
Dec 17, 2009	36.82	37.38	36.43	36.43	3,952,791	-0.67(-1.82%)
Dec 16, 2009	36.97	37.37	36.69	37.11	6,163,254	-0.08(-0.21%)
Dec 15, 2009	37.21	37.34	36.98	37.19	2,945,632	-0.20(-0.53%)
Dec 14, 2009	37.39	37.76	37.23	37.39	2,737,719	-0.12(-0.33%)
Dec 11, 2009	37.24	37.57	36.84	37.51	6,206,645	+0.70(+1.90%)
Dec 10, 2009	36.59	37.08	36.39	36.81	6,787,083	+0.24(+0.66%)
Dec 09, 2009	35.84	36.83	35.50	36.57	4,969,134	+0.71(+1.97%)
Dec 08, 2009	35.94	36.19	35.75	35.86	6,515,263	-0.47(-1.30%)
Dec 07, 2009	37.36	37.60	36.18	36.34	4,905,709	-0.78(-2.10%)
Dec 04, 2009	37.55	37.61	36.49	37.12	6,074,708	+0.07(+0.19%)
Dec 03, 2009	37.27	37.59	36.88	37.05	8,302,613	+0.19(+0.50%)
Dec 02, 2009	37.30	37.88	36.78	36.86	7,159,456	-0.28(-0.75%)
Dec 01, 2009	37.26	37.31	36.82	37.14	7,156,908	+0.29(+0.80%)
Nov 30, 2009	36.27	36.96	36.04	36.85	5,837,550	+0.63(+1.73%)
Nov 27, 2009	36.17	36.71	36.03	36.22	3,482,804	-0.68(-1.84%)
Nov 25, 2009	36.48	36.94	36.33	36.90	3,897,918	+0.73(+2.00%)
Nov 24, 2009	36.42	36.42	35.70	36.17	4,014,631	-0.16(-0.45%)
Nov 23, 2009	36.60	37.03	36.05	36.34	5,210,167	+0.08(+0.22%)
Nov 20, 2009	36.05	36.53	35.57	36.26	5,037,833	+0.11(+0.32%)
Nov 19, 2009	36.13	36.19	35.63	36.14	5,967,242	-0.24(-0.66%)
Nov 18, 2009	36.43	36.57	36.12	36.38	4,276,473	+0.23(+0.64%)
Nov 17, 2009	35.72	36.44	35.72	36.15	5,213,329	+0.40(+1.12%)
Nov 16, 2009	35.47	36.08	35.44	35.75	5,051,515	+0.53(+1.50%)
Nov 13, 2009	35.30	35.81	34.93	35.22	2,784,460	-0.15(-0.44%)
Nov 12, 2009	35.13	35.81	34.81	35.38	5,706,299	+0.21(+0.60%)
Nov 11, 2009	34.97	35.41	34.29	35.17	5,723,563	+0.62(+1.78%)
Nov 10, 2009	35.24	35.24	34.55	34.55	4,584,539	-0.67(-1.90%)
Nov 09, 2009	34.62	35.32	34.47	35.22	4,639,172	+0.80(+2.32%)
Nov 06, 2009	34.04	34.65	33.57	34.42	5,114,165	+0.05(+0.13%)
Nov 05, 2009	33.66	34.39	33.51	34.37	6,649,899	+1.07(+3.21%)
Nov 04, 2009	34.13	34.18	33.19	33.30	6,729,091	-0.55(-1.62%)
Nov 03, 2009	33.91	34.35	33.56	33.85	5,619,553	-0.45(-1.32%)

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.