Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	31.45	31.84	30.99	31.05	4,875,618	-0.24(-0.77%)
Jan 28, 2010	31.82	31.98	31.21	31.30	5,713,810	-0.04(-0.14%)
Jan 27, 2010	30.53	31.74	30.20	31.34	10,739,870	-0.85(-2.66%)
Jan 26, 2010	32.22	32.58	31.95	32.19	4,544,264	-0.17(-0.53%)
Jan 25, 2010	32.59	32.78	32.23	32.36	2,920,134	+0.06(+0.18%)
Jan 22, 2010	32.58	32.95	32.26	32.31	4,940,171	-0.39(-1.20%)
Jan 21, 2010	34.23	34.34	32.66	32.70	8,228,555	-1.67(-4.87%)
Jan 20, 2010	34.30	34.44	34.04	34.37	3,734,736	-0.29(-0.84%)
Jan 19, 2010	34.15	34.67	34.06	34.67	4,658,998	+0.56(+1.63%)
Jan 15, 2010	34.63	34.11	34.11	34.11	4,582,012	-0.45(-1.30%)
Jan 14, 2010	34.54	34.62	34.36	34.56	2,531,579	-0.11(-0.31%)
Jan 13, 2010	34.69	34.82	34.35	34.67	3,416,094	-0.02(-0.06%)
Jan 12, 2010	34.95	35.40	34.51	34.69	5,486,697	-0.90(-2.52%)
Jan 11, 2010	35.20	35.73	34.98	35.58	4,132,923	+0.61(+1.73%)
Jan 08, 2010	34.57	35.01	34.52	34.98	4,378,816	+0.33(+0.95%)
Jan 07, 2010	34.29	34.69	34.29	34.65	3,639,939	+0.22(+0.64%)
Jan 06, 2010	34.54	34.54	34.22	34.43	3,614,725	-0.08(-0.23%)
Jan 05, 2010	34.51	34.61	34.25	34.51	3,155,107	-0.09(-0.27%)
Jan 04, 2010	34.62	34.86	34.24	34.60	3,829,424	+0.41(+1.21%)
Dec 31, 2009	34.65	34.19	34.19	34.19	1,821,322	-0.46(-1.32%)
Dec 30, 2009	34.33	34.70	34.33	34.64	2,537,670	+0.11(+0.31%)
Dec 29, 2009	34.29	34.82	34.19	34.54	3,915,314	+0.19(+0.54%)
Dec 28, 2009	34.22	34.37	34.05	34.35	2,157,556	+0.19(+0.54%)
Dec 24, 2009	34.01	34.26	33.92	34.17	860,500	+0.25(+0.74%)
Dec 23, 2009	33.98	34.06	33.72	33.92	2,587,764	-0.01(-0.04%)
Dec 22, 2009	33.97	34.12	33.82	33.93	2,959,995	+0.03(+0.08%)
Dec 21, 2009	34.18	34.20	33.89	33.90	4,020,398	+0.01(+0.04%)
Dec 18, 2009	33.97	34.12	33.70	33.89	4,306,153	-0.03(-0.08%)
Dec 17, 2009	34.32	34.49	33.92	33.92	5,813,078	-0.86(-2.48%)
Dec 16, 2009	34.91	34.93	34.47	34.78	3,605,538	-0.05(-0.14%)
Dec 15, 2009	34.95	35.06	34.72	34.83	3,365,869	-0.28(-0.79%)
Dec 14, 2009	34.91	35.18	34.90	35.11	5,020,263	+0.92(+2.69%)
Dec 11, 2009	34.00	34.40	33.56	34.19	4,625,379	+0.16(+0.48%)
Dec 10, 2009	34.34	34.54	33.87	34.02	3,488,348	-0.07(-0.21%)
Dec 09, 2009	33.90	34.24	33.48	34.10	5,136,359	+0.20(+0.59%)
Dec 08, 2009	34.20	34.22	33.70	33.90	4,298,323	-0.69(-2.00%)
Dec 07, 2009	34.22	34.69	34.11	34.59	2,899,882	+0.04(+0.12%)
Dec 04, 2009	34.86	35.14	34.18	34.54	4,212,856	+0.14(+0.39%)
Dec 03, 2009	34.79	35.03	34.39	34.41	3,062,633	-0.34(-0.98%)
Dec 02, 2009	34.76	35.14	34.47	34.75	3,748,039	+0.04(+0.10%)
Dec 01, 2009	34.86	35.27	34.63	34.72	5,051,880	+0.06(+0.18%)
Nov 30, 2009	34.56	34.74	34.03	34.65	4,629,670	-0.01(-0.04%)
Nov 27, 2009	34.23	34.92	34.00	34.67	1,599,882	-0.50(-1.42%)
Nov 25, 2009	35.25	35.26	34.95	35.16	2,451,740	-0.02(-0.06%)
Nov 24, 2009	35.32	35.67	34.84	35.19	3,623,512	-0.28(-0.78%)
Nov 23, 2009	35.76	35.96	35.37	35.46	3,182,048	+0.19(+0.55%)
Nov 20, 2009	35.21	35.37	35.01	35.27	3,446,772	-0.15(-0.42%)
Nov 19, 2009	35.76	35.93	35.12	35.42	3,910,090	-0.63(-1.74%)
Nov 18, 2009	35.78	36.12	35.76	36.05	2,994,133	+0.00(+0.00%)
Nov 17, 2009	36.40	36.41	35.80	36.05	4,093,124	-0.30(-0.82%)
Nov 16, 2009	35.41	36.45	35.32	36.35	6,141,548	+1.45(+4.17%)
Nov 13, 2009	34.58	35.09	34.38	34.89	2,683,032	+0.46(+1.35%)
Nov 12, 2009	34.94	35.31	34.39	34.43	4,097,957	-0.59(-1.69%)
Nov 11, 2009	35.49	35.55	34.86	35.02	4,581,803	-0.19(-0.55%)
Nov 10, 2009	35.33	35.62	35.04	35.21	3,882,974	-0.21(-0.58%)
Nov 09, 2009	34.80	35.48	34.67	35.42	3,759,008	+0.95(+2.75%)
Nov 06, 2009	34.25	34.81	33.77	34.47	4,062,154	+0.82(+2.43%)
Nov 05, 2009	33.37	34.40	33.35	33.65	4,018,819	+0.53(+1.59%)
Nov 04, 2009	33.69	33.86	33.06	33.13	5,517,110	-0.36(-1.09%)
Nov 03, 2009	32.73	33.53	32.73	33.49	3,570,307	+0.49(+1.49%)

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.