Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	35.31	35.95	33.64	33.92	2,506,436	-0.96(-2.76%)
Jan 28, 2010	35.26	35.55	33.84	34.89	1,759,324	-0.13(-0.37%)
Jan 27, 2010	35.48	35.66	34.32	35.02	2,552,677	-0.42(-1.18%)
Jan 26, 2010	35.82	36.65	35.33	35.43	2,106,080	-0.76(-2.09%)
Jan 25, 2010	36.36	37.11	36.15	36.19	1,655,402	+0.30(+0.84%)
Jan 22, 2010	36.88	37.19	35.82	35.89	2,386,505	-1.23(-3.32%)
Jan 21, 2010	38.19	38.87	36.81	37.12	2,017,440	-1.08(-2.83%)
Jan 20, 2010	37.99	38.39	37.45	38.20	1,935,651	-0.56(-1.45%)
Jan 19, 2010	40.03	40.25	37.74	38.77	4,038,787	-0.21(-0.53%)
Jan 15, 2010	40.32	38.97	38.97	38.97	2,710,101	-1.54(-3.81%)
Jan 14, 2010	39.87	40.65	39.73	40.52	1,029,426	+0.49(+1.21%)
Jan 13, 2010	39.69	40.11	38.51	40.03	1,688,906	+0.59(+1.49%)
Jan 12, 2010	39.56	40.10	39.15	39.44	1,744,709	-0.88(-2.18%)
Jan 11, 2010	41.42	41.67	39.91	40.32	1,574,471	-0.75(-1.82%)
Jan 08, 2010	39.80	41.15	39.63	41.07	1,782,430	+0.69(+1.72%)
Jan 07, 2010	39.64	40.64	38.79	40.38	1,933,544	+0.35(+0.89%)
Jan 06, 2010	39.34	40.39	38.99	40.02	2,761,885	+0.69(+1.74%)
Jan 05, 2010	39.38	39.94	39.17	39.34	2,160,049	+0.02(+0.04%)
Jan 04, 2010	38.09	39.45	38.09	39.32	1,975,946	+2.17(+5.83%)
Dec 31, 2009	37.82	37.15	37.15	37.15	1,480,488	-0.67(-1.77%)
Dec 30, 2009	37.77	37.92	36.95	37.82	1,760,572	-0.37(-0.97%)
Dec 29, 2009	38.43	38.56	37.81	38.19	1,192,619	-0.02(-0.06%)
Dec 28, 2009	38.45	38.51	37.82	38.22	2,109,714	+0.08(+0.20%)
Dec 24, 2009	37.99	38.15	37.39	38.14	474,123	+0.35(+0.94%)
Dec 23, 2009	37.25	37.82	36.87	37.79	1,692,617	+0.86(+2.32%)
Dec 22, 2009	35.80	37.01	35.70	36.93	1,944,590	+1.15(+3.21%)
Dec 21, 2009	34.89	36.40	34.89	35.78	1,825,800	+1.19(+3.43%)
Dec 18, 2009	34.23	34.78	34.10	34.59	2,365,533	+0.57(+1.68%)
Dec 17, 2009	33.67	34.23	33.41	34.02	1,185,556	-0.31(-0.90%)
Dec 16, 2009	33.64	34.39	33.53	34.33	1,742,321	+0.85(+2.53%)
Dec 15, 2009	32.97	33.81	32.77	33.48	1,375,394	+0.29(+0.88%)
Dec 14, 2009	33.42	33.48	33.07	33.19	2,216,333	+1.77(+5.62%)
Dec 11, 2009	31.31	31.88	30.98	31.42	2,118,424	+0.27(+0.87%)
Dec 10, 2009	31.09	31.48	30.57	31.15	2,237,601	+0.41(+1.33%)
Dec 09, 2009	30.88	31.18	30.18	30.74	1,941,645	-0.07(-0.23%)
Dec 08, 2009	31.27	31.47	30.67	30.81	1,595,552	-0.74(-2.35%)
Dec 07, 2009	31.17	32.29	31.02	31.55	1,551,521	+0.09(+0.29%)
Dec 04, 2009	32.12	32.90	31.17	31.46	1,794,974	-0.15(-0.49%)
Dec 03, 2009	32.50	32.76	31.57	31.62	1,493,913	-1.00(-3.07%)
Dec 02, 2009	32.98	33.17	32.43	32.62	1,357,982	-0.25(-0.75%)
Dec 01, 2009	32.12	33.08	32.12	32.87	1,548,681	+0.97(+3.04%)
Nov 30, 2009	31.65	32.29	31.47	31.89	1,621,743	+0.08(+0.24%)
Nov 27, 2009	31.73	32.19	31.31	31.82	1,127,774	-1.43(-4.31%)
Nov 25, 2009	32.31	33.37	31.92	33.25	1,474,494	+1.06(+3.31%)
Nov 24, 2009	31.74	32.26	31.00	32.19	1,798,267	+0.51(+1.61%)
Nov 23, 2009	32.29	32.93	31.53	31.68	1,536,251	+0.12(+0.39%)
Nov 20, 2009	31.62	31.76	31.06	31.55	1,481,655	-0.31(-0.97%)
Nov 19, 2009	32.66	32.87	31.57	31.86	1,494,086	-1.12(-3.39%)
Nov 18, 2009	33.82	33.84	32.65	32.98	2,516,022	-0.64(-1.90%)
Nov 17, 2009	34.09	34.39	33.44	33.62	1,890,690	-0.66(-1.93%)
Nov 16, 2009	33.40	34.53	33.40	34.28	2,000,657	+1.28(+3.88%)
Nov 13, 2009	33.00	33.34	32.61	33.00	1,515,556	+0.07(+0.21%)
Nov 12, 2009	33.64	33.93	32.62	32.93	1,683,183	-0.88(-2.60%)
Nov 11, 2009	34.35	34.51	33.42	33.81	1,448,463	-0.23(-0.68%)
Nov 10, 2009	33.74	34.23	33.25	34.05	1,410,341	+0.19(+0.57%)
Nov 09, 2009	33.25	33.94	33.18	33.85	1,612,579	+1.16(+3.56%)
Nov 06, 2009	32.50	33.19	32.16	32.69	1,725,167	+0.39(+1.19%)
Nov 05, 2009	31.95	33.15	31.57	32.30	2,512,304	+0.51(+1.60%)
Nov 04, 2009	33.17	33.25	31.18	31.79	4,276,440	-1.02(-3.10%)
Nov 03, 2009	31.65	33.13	31.10	32.81	3,012,239	+0.77(+2.41%)

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.