Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	30.06	30.18	29.22	29.35	10,744,976	+0.10(+0.33%)
Jan 28, 2010	29.07	29.65	28.48	29.26	13,128,192	+0.15(+0.52%)
Jan 27, 2010	28.12	29.35	27.59	29.11	14,376,239	+1.07(+3.81%)
Jan 26, 2010	28.64	29.22	27.99	28.04	16,954,178	-0.72(-2.49%)
Jan 25, 2010	30.51	30.54	28.39	28.75	22,015,914	-1.13(-3.78%)
Jan 22, 2010	32.48	32.55	29.71	29.89	27,656,116	-4.12(-12.11%)
Jan 21, 2010	34.13	34.67	33.01	34.00	14,788,679	-0.25(-0.74%)
Jan 20, 2010	34.01	34.72	33.70	34.26	9,142,466	+0.01(+0.02%)
Jan 19, 2010	32.62	34.31	32.50	34.25	9,756,850	+1.50(+4.57%)
Jan 15, 2010	32.90	32.75	32.75	32.75	9,069,776	-0.43(-1.30%)
Jan 14, 2010	33.29	33.52	32.88	33.18	5,403,200	-0.36(-1.07%)
Jan 13, 2010	33.06	33.64	32.43	33.54	7,632,305	+0.21(+0.62%)
Jan 12, 2010	33.03	33.60	32.90	33.33	8,152,384	+0.13(+0.38%)
Jan 11, 2010	34.09	34.23	33.19	33.21	6,654,490	-0.61(-1.79%)
Jan 08, 2010	33.79	34.39	33.45	33.81	8,702,830	-0.29(-0.86%)
Jan 07, 2010	32.40	34.33	32.32	34.11	9,902,508	+1.61(+4.95%)
Jan 06, 2010	32.13	32.62	32.01	32.50	7,307,304	+0.18(+0.54%)
Jan 05, 2010	31.56	32.35	31.55	32.32	10,083,160	+1.23(+3.94%)
Jan 04, 2010	30.79	31.17	30.70	31.10	5,585,073	+0.57(+1.85%)
Dec 31, 2009	30.55	30.53	30.53	30.53	3,408,575	+0.07(+0.24%)
Dec 30, 2009	30.47	30.57	30.19	30.46	2,235,854	-0.21(-0.68%)
Dec 29, 2009	30.83	31.10	30.63	30.67	2,713,301	-0.02(-0.08%)
Dec 28, 2009	31.15	31.24	30.56	30.69	2,377,813	-0.28(-0.90%)
Dec 24, 2009	30.46	31.21	30.36	30.97	2,029,010	+0.53(+1.73%)
Dec 23, 2009	30.76	30.94	30.23	30.44	3,866,276	-0.27(-0.88%)
Dec 22, 2009	31.15	31.24	30.66	30.71	4,207,455	-0.47(-1.51%)
Dec 21, 2009	31.69	31.82	31.17	31.18	5,050,209	-0.27(-0.86%)
Dec 18, 2009	30.89	31.46	30.73	31.45	11,692,759	+0.76(+2.46%)
Dec 17, 2009	31.77	31.93	30.63	30.70	8,570,606	-1.57(-4.86%)
Dec 16, 2009	32.13	32.47	31.89	32.27	5,884,141	+0.34(+1.07%)
Dec 15, 2009	32.23	32.65	31.73	31.92	7,399,729	-0.76(-2.34%)
Dec 14, 2009	32.28	32.82	32.28	32.69	6,138,534	+0.52(+1.61%)
Dec 11, 2009	30.98	32.24	30.93	32.17	8,400,506	+1.34(+4.34%)
Dec 10, 2009	30.81	31.35	30.60	30.83	6,296,737	+0.09(+0.28%)
Dec 09, 2009	29.94	30.88	29.85	30.75	7,883,463	+0.80(+2.69%)
Dec 08, 2009	29.47	30.05	29.45	29.94	6,980,494	+0.10(+0.35%)
Dec 07, 2009	30.64	30.76	29.61	29.84	7,625,564	-0.36(-1.19%)
Dec 04, 2009	30.16	30.48	29.50	30.20	15,024,519	+0.80(+2.71%)
Dec 03, 2009	30.76	31.06	29.18	29.40	11,986,056	-1.14(-3.73%)
Dec 02, 2009	30.24	30.87	29.96	30.54	6,611,352	+0.21(+0.68%)
Dec 01, 2009	30.83	31.01	29.81	30.33	8,183,971	-0.21(-0.70%)
Nov 30, 2009	29.86	30.63	29.55	30.55	6,221,342	+0.89(+3.01%)
Nov 27, 2009	29.77	30.32	29.47	29.65	3,349,370	-1.21(-3.92%)
Nov 25, 2009	30.46	31.05	30.35	30.87	5,251,068	+0.57(+1.87%)
Nov 24, 2009	30.12	30.36	29.78	30.30	5,525,445	+0.02(+0.08%)
Nov 23, 2009	30.55	31.06	30.04	30.28	6,129,057	+0.25(+0.85%)
Nov 20, 2009	30.27	30.75	29.93	30.02	9,209,968	-0.51(-1.67%)
Nov 19, 2009	31.93	32.00	30.44	30.53	9,104,927	-1.68(-5.22%)
Nov 18, 2009	32.04	32.35	31.77	32.21	5,903,164	-0.04(-0.12%)
Nov 17, 2009	31.65	32.32	31.53	32.25	5,831,289	+0.49(+1.53%)
Nov 16, 2009	31.33	32.32	31.12	31.77	10,349,131	+0.87(+2.81%)
Nov 13, 2009	30.68	31.13	30.33	30.90	6,437,224	+0.34(+1.12%)
Nov 12, 2009	31.45	31.68	30.43	30.55	6,213,380	-1.01(-3.20%)
Nov 11, 2009	31.82	32.37	31.28	31.57	5,934,035	-0.04(-0.13%)
Nov 10, 2009	31.41	31.88	30.87	31.61	8,211,800	-0.07(-0.23%)
Nov 09, 2009	30.42	31.77	30.15	31.68	7,261,594	+1.68(+5.60%)
Nov 06, 2009	30.17	30.36	29.38	30.00	7,931,523	+0.03(+0.11%)
Nov 05, 2009	29.89	30.71	29.42	29.97	8,138,121	+0.35(+1.18%)
Nov 04, 2009	30.24	30.75	29.44	29.61	9,660,584	-0.19(-0.64%)
Nov 03, 2009	29.83	30.09	28.83	29.81	10,541,457	-0.67(-2.19%)

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.