Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	33.47	34.15	32.79	32.86	114,212	-0.60(-1.80%)
Jan 28, 2010	34.52	34.83	33.35	33.46	219,936	-1.23(-3.56%)
Jan 27, 2010	33.76	34.73	33.70	34.69	404,605	+0.90(+2.67%)
Jan 26, 2010	33.36	34.07	33.11	33.79	207,896	+0.01(+0.04%)
Jan 25, 2010	34.05	34.14	33.26	33.78	301,160	+0.06(+0.16%)
Jan 22, 2010	34.39	34.82	33.58	33.72	101,212	-0.69(-2.01%)
Jan 21, 2010	33.97	35.19	33.62	34.41	287,865	+0.61(+1.80%)
Jan 20, 2010	33.76	34.24	32.92	33.80	96,942	-0.11(-0.33%)
Jan 19, 2010	33.58	34.08	33.26	33.92	138,429	+0.44(+1.32%)
Jan 15, 2010	34.43	33.47	33.47	33.47	117,458	-1.02(-2.95%)
Jan 14, 2010	33.52	34.65	33.38	34.49	148,382	+0.94(+2.79%)
Jan 13, 2010	33.54	33.82	33.17	33.56	193,023	+0.23(+0.69%)
Jan 12, 2010	34.09	34.15	33.28	33.33	170,220	-1.00(-2.93%)
Jan 11, 2010	34.71	34.79	34.03	34.33	202,355	-0.26(-0.74%)
Jan 08, 2010	33.96	34.73	33.81	34.59	160,924	+0.63(+1.86%)
Jan 07, 2010	32.72	33.96	32.61	33.96	147,445	+1.31(+4.01%)
Jan 06, 2010	32.68	32.94	32.47	32.65	66,030	-0.15(-0.46%)
Jan 05, 2010	33.02	33.05	32.52	32.80	154,839	-0.14(-0.42%)
Jan 04, 2010	32.98	32.99	32.41	32.94	118,507	+0.01(+0.02%)
Dec 31, 2009	33.01	32.93	32.93	32.93	88,022	+0.01(+0.02%)
Dec 30, 2009	32.83	33.01	32.50	32.92	277,650	+0.00(+0.00%)
Dec 29, 2009	33.17	33.17	32.74	32.92	76,274	-0.13(-0.40%)
Dec 28, 2009	33.12	33.15	32.88	33.06	81,211	+0.02(+0.06%)
Dec 24, 2009	32.63	33.08	32.63	33.04	77,266	+0.32(+0.97%)
Dec 23, 2009	32.77	33.26	32.63	32.72	239,867	-0.07(-0.21%)
Dec 22, 2009	32.59	32.82	32.55	32.79	222,003	+0.20(+0.62%)
Dec 21, 2009	32.61	32.79	32.51	32.59	233,411	-0.02(-0.06%)
Dec 18, 2009	32.43	32.68	32.22	32.61	136,129	+0.21(+0.66%)
Dec 17, 2009	32.59	32.99	32.34	32.39	103,447	-0.59(-1.79%)
Dec 16, 2009	32.80	33.32	32.77	32.98	111,956	+0.14(+0.42%)
Dec 15, 2009	32.68	33.02	32.57	32.84	101,428	-0.19(-0.57%)
Dec 14, 2009	32.83	33.08	32.45	33.03	71,072	+0.37(+1.12%)
Dec 11, 2009	32.41	32.78	32.27	32.66	165,208	+0.19(+0.60%)
Dec 10, 2009	32.81	32.81	32.38	32.47	96,600	-0.25(-0.76%)
Dec 09, 2009	32.50	32.83	32.47	32.72	239,871	+0.15(+0.47%)
Dec 08, 2009	32.17	32.75	32.17	32.56	127,364	+0.23(+0.71%)
Dec 07, 2009	32.36	32.65	32.20	32.34	48,371	-0.20(-0.62%)
Dec 04, 2009	32.37	32.65	31.77	32.54	109,574	+0.47(+1.47%)
Dec 03, 2009	32.57	32.79	32.07	32.07	99,575	-0.33(-1.03%)
Dec 02, 2009	32.44	32.92	32.27	32.40	74,283	+0.01(+0.04%)
Dec 01, 2009	32.38	32.55	31.86	32.38	140,921	+0.17(+0.54%)
Nov 30, 2009	31.52	32.38	31.05	32.21	252,555	+0.64(+2.04%)
Nov 27, 2009	31.25	31.91	30.75	31.57	89,138	-0.29(-0.91%)
Nov 25, 2009	31.98	32.09	31.81	31.86	275,493	-0.09(-0.28%)
Nov 24, 2009	32.02	32.12	31.57	31.95	156,500	+0.03(+0.11%)
Nov 23, 2009	31.39	32.19	31.23	31.91	111,890	+0.71(+2.26%)
Nov 20, 2009	30.90	31.31	30.84	31.21	106,118	+0.18(+0.58%)
Nov 19, 2009	31.19	31.48	30.88	31.03	126,666	-0.42(-1.34%)
Nov 18, 2009	31.50	31.52	31.03	31.45	114,379	+0.03(+0.11%)
Nov 17, 2009	28.77	31.41	28.77	31.41	131,210	+0.87(+2.86%)
Nov 16, 2009	30.06	31.01	29.82	30.54	119,219	+0.57(+1.90%)
Nov 13, 2009	30.02	30.27	29.63	29.97	80,504	+0.21(+0.72%)
Nov 12, 2009	30.16	30.55	29.72	29.76	89,948	-0.61(-2.01%)
Nov 11, 2009	30.69	31.16	30.20	30.37	159,426	+0.02(+0.07%)
Nov 10, 2009	30.69	30.93	30.10	30.35	242,376	-0.60(-1.93%)
Nov 09, 2009	30.52	30.94	30.26	30.94	272,031	+0.86(+2.86%)
Nov 06, 2009	29.84	30.23	29.52	30.08	103,581	+0.12(+0.39%)
Nov 05, 2009	29.34	29.97	29.08	29.97	149,205	+0.80(+2.73%)
Nov 04, 2009	29.46	29.65	29.04	29.17	210,397	-0.12(-0.43%)
Nov 03, 2009	28.86	29.61	28.45	29.29	227,018	+0.25(+0.86%)

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.