Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	33.28	33.50	32.33	32.35	4,113,366	-0.83(-2.49%)
Jan 28, 2010	33.79	33.88	32.65	33.17	3,655,282	-0.59(-1.74%)
Jan 27, 2010	34.36	34.38	33.07	33.76	5,876,942	-0.88(-2.53%)
Jan 26, 2010	34.76	34.98	34.06	34.64	3,829,305	-0.25(-0.71%)
Jan 25, 2010	35.41	35.67	34.88	34.89	3,024,099	-0.23(-0.65%)
Jan 22, 2010	36.46	36.65	35.11	35.12	3,265,200	-1.42(-3.90%)
Jan 21, 2010	37.26	37.31	36.43	36.54	4,234,867	-0.57(-1.53%)
Jan 20, 2010	37.08	37.15	36.32	37.11	4,026,423	-0.25(-0.67%)
Jan 19, 2010	36.85	37.68	36.78	37.36	4,951,727	+0.43(+1.16%)
Jan 15, 2010	36.89	36.93	36.93	36.93	3,373,904	+0.07(+0.19%)
Jan 14, 2010	36.47	36.90	36.39	36.86	1,562,120	+0.31(+0.85%)
Jan 13, 2010	36.65	36.72	36.29	36.55	2,323,761	-0.04(-0.11%)
Jan 12, 2010	36.99	37.10	36.31	36.59	2,512,435	-0.79(-2.11%)
Jan 11, 2010	36.74	37.73	36.61	37.38	3,403,337	+0.90(+2.46%)
Jan 08, 2010	35.71	36.55	35.54	36.48	2,469,617	+0.62(+1.72%)
Jan 07, 2010	35.53	36.37	35.31	35.87	3,177,319	+0.36(+1.01%)
Jan 06, 2010	35.77	35.86	35.27	35.51	2,624,311	-0.26(-0.72%)
Jan 05, 2010	35.97	36.13	35.52	35.77	2,021,938	-0.36(-0.99%)
Jan 04, 2010	35.88	36.32	35.78	36.12	2,376,546	+0.51(+1.43%)
Dec 31, 2009	36.10	35.62	35.62	35.62	1,041,713	-0.39(-1.08%)
Dec 30, 2009	35.87	36.22	35.85	36.00	1,047,510	-0.10(-0.28%)
Dec 29, 2009	36.12	36.47	36.03	36.10	1,089,954	-0.06(-0.17%)
Dec 28, 2009	36.22	36.39	35.95	36.16	728,149	-0.10(-0.27%)
Dec 24, 2009	36.18	36.61	36.18	36.26	289,907	+0.16(+0.44%)
Dec 23, 2009	35.68	36.26	35.54	36.10	996,057	+0.29(+0.81%)
Dec 22, 2009	35.97	36.30	35.77	35.82	1,106,648	-0.15(-0.42%)
Dec 21, 2009	35.62	36.37	35.62	35.96	1,825,416	+0.47(+1.32%)
Dec 18, 2009	36.03	36.24	35.44	35.50	1,899,665	-0.35(-0.97%)
Dec 17, 2009	35.75	35.94	35.57	35.85	1,862,859	-0.30(-0.83%)
Dec 16, 2009	36.55	36.62	35.94	36.14	1,457,237	-0.15(-0.41%)
Dec 15, 2009	36.18	36.60	35.88	36.29	2,299,792	-0.08(-0.22%)
Dec 14, 2009	36.28	36.47	36.15	36.37	2,188,870	+0.87(+2.44%)
Dec 11, 2009	35.37	35.70	35.23	35.51	1,181,805	+0.28(+0.79%)
Dec 10, 2009	35.20	35.46	34.91	35.23	2,737,142	+0.42(+1.20%)
Dec 09, 2009	34.74	34.99	34.25	34.81	1,549,907	-0.04(-0.11%)
Dec 08, 2009	35.18	35.37	34.65	34.85	2,116,822	-0.67(-1.88%)
Dec 07, 2009	35.52	35.75	35.37	35.52	1,960,947	-0.14(-0.39%)
Dec 04, 2009	36.00	36.03	34.93	35.66	2,564,412	+0.24(+0.68%)
Dec 03, 2009	35.89	36.40	35.33	35.42	2,383,852	-0.37(-1.03%)
Dec 02, 2009	35.66	36.20	35.54	35.79	2,928,714	+0.00(+0.00%)
Dec 01, 2009	35.60	36.10	35.56	35.79	2,814,277	+0.54(+1.53%)
Nov 30, 2009	35.02	35.42	34.70	35.25	2,170,932	+0.13(+0.37%)
Nov 27, 2009	34.47	35.34	34.24	35.12	1,841,956	-0.58(-1.62%)
Nov 25, 2009	35.40	35.96	35.27	35.70	2,377,244	+0.25(+0.70%)
Nov 24, 2009	35.93	36.12	35.22	35.45	3,382,628	-0.61(-1.69%)
Nov 23, 2009	36.28	36.87	35.88	36.05	2,675,273	+0.18(+0.50%)
Nov 20, 2009	35.89	36.17	35.73	35.88	2,552,915	-0.38(-1.04%)
Nov 19, 2009	36.15	36.52	35.79	36.25	3,525,772	-0.32(-0.87%)
Nov 18, 2009	36.51	37.04	36.46	36.57	3,238,124	+0.10(+0.27%)
Nov 17, 2009	36.70	36.87	36.35	36.47	4,402,077	-0.63(-1.69%)
Nov 16, 2009	36.73	37.47	36.73	37.10	3,698,109	+0.37(+1.00%)
Nov 13, 2009	35.87	36.92	35.63	36.73	6,425,729	+0.81(+2.25%)
Nov 12, 2009	35.32	36.44	35.25	35.92	6,821,003	+0.40(+1.12%)
Nov 11, 2009	35.29	35.59	34.83	35.53	5,702,280	+0.44(+1.25%)
Nov 10, 2009	34.74	35.71	34.74	35.09	5,031,960	-0.02(-0.06%)
Nov 09, 2009	34.03	35.13	33.89	35.11	4,229,119	+1.39(+4.11%)
Nov 06, 2009	33.35	33.88	33.13	33.72	3,301,035	+0.17(+0.50%)
Nov 05, 2009	32.97	33.56	32.89	33.55	2,949,888	+0.98(+3.00%)
Nov 04, 2009	33.08	33.62	32.50	32.58	3,667,776	-0.25(-0.76%)
Nov 03, 2009	31.32	32.96	31.32	32.83	4,173,940	+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.