Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	33.47	34.14	32.79	32.85	114,236	-0.60(-1.80%)
Jan 28, 2010	34.51	34.82	33.34	33.45	219,983	-1.23(-3.56%)
Jan 27, 2010	33.76	34.73	33.69	34.68	404,690	+0.90(+2.67%)
Jan 26, 2010	33.35	34.06	33.10	33.78	207,940	+0.01(+0.04%)
Jan 25, 2010	34.05	34.14	33.26	33.77	301,224	+0.06(+0.16%)
Jan 22, 2010	34.39	34.81	33.57	33.71	101,233	-0.69(-2.01%)
Jan 21, 2010	33.96	35.18	33.61	34.41	287,925	+0.61(+1.80%)
Jan 20, 2010	33.76	34.23	32.91	33.80	96,962	-0.11(-0.33%)
Jan 19, 2010	33.57	34.08	33.25	33.91	138,458	+0.44(+1.32%)
Jan 15, 2010	34.42	33.47	33.47	33.47	117,483	-1.02(-2.95%)
Jan 14, 2010	33.51	34.64	33.37	34.48	148,413	+0.94(+2.79%)
Jan 13, 2010	33.53	33.81	33.16	33.55	193,064	+0.23(+0.69%)
Jan 12, 2010	34.08	34.14	33.27	33.32	170,256	-1.00(-2.93%)
Jan 11, 2010	34.71	34.78	34.03	34.32	202,398	-0.26(-0.74%)
Jan 08, 2010	33.95	34.72	33.80	34.58	160,958	+0.63(+1.86%)
Jan 07, 2010	32.71	33.95	32.60	33.95	147,476	+1.31(+4.01%)
Jan 06, 2010	32.67	32.93	32.46	32.64	66,044	-0.15(-0.46%)
Jan 05, 2010	33.01	33.04	32.51	32.79	154,872	-0.14(-0.42%)
Jan 04, 2010	32.97	32.98	32.40	32.93	118,532	+0.01(+0.02%)
Dec 31, 2009	33.00	32.92	32.92	32.92	88,040	+0.01(+0.02%)
Dec 30, 2009	32.82	33.00	32.50	32.92	277,708	+0.00(+0.00%)
Dec 29, 2009	33.16	33.16	32.73	32.92	76,290	-0.13(-0.40%)
Dec 28, 2009	33.11	33.15	32.88	33.05	81,228	+0.02(+0.06%)
Dec 24, 2009	32.63	33.08	32.63	33.03	77,282	+0.32(+0.97%)
Dec 23, 2009	32.76	33.25	32.62	32.71	239,917	-0.07(-0.21%)
Dec 22, 2009	32.59	32.81	32.54	32.78	222,049	+0.20(+0.62%)
Dec 21, 2009	32.60	32.79	32.50	32.58	233,460	-0.02(-0.06%)
Dec 18, 2009	32.42	32.68	32.22	32.60	136,158	+0.21(+0.66%)
Dec 17, 2009	32.58	32.98	32.33	32.38	103,469	-0.59(-1.79%)
Dec 16, 2009	32.79	33.31	32.76	32.97	111,980	+0.14(+0.42%)
Dec 15, 2009	32.68	33.01	32.56	32.83	101,450	-0.19(-0.57%)
Dec 14, 2009	32.83	33.08	32.44	33.02	71,087	+0.37(+1.12%)
Dec 11, 2009	32.41	32.77	32.27	32.65	165,243	+0.19(+0.60%)
Dec 10, 2009	32.81	32.81	32.37	32.46	96,620	-0.25(-0.76%)
Dec 09, 2009	32.49	32.82	32.46	32.71	239,922	+0.15(+0.47%)
Dec 08, 2009	32.16	32.74	32.16	32.56	127,391	+0.23(+0.71%)
Dec 07, 2009	32.35	32.65	32.19	32.33	48,381	-0.20(-0.62%)
Dec 04, 2009	32.36	32.64	31.77	32.53	109,597	+0.47(+1.47%)
Dec 03, 2009	32.56	32.78	32.06	32.06	99,596	-0.33(-1.03%)
Dec 02, 2009	32.43	32.91	32.27	32.39	74,299	+0.01(+0.04%)
Dec 01, 2009	32.38	32.54	31.86	32.38	140,951	+0.17(+0.54%)
Nov 30, 2009	31.52	32.38	31.04	32.20	252,608	+0.64(+2.04%)
Nov 27, 2009	31.25	31.91	30.74	31.56	89,157	-0.29(-0.91%)
Nov 25, 2009	31.97	32.08	31.80	31.85	275,551	-0.09(-0.28%)
Nov 24, 2009	32.02	32.11	31.56	31.94	156,533	+0.03(+0.11%)
Nov 23, 2009	31.38	32.18	31.22	31.91	111,913	+0.71(+2.27%)
Nov 20, 2009	30.89	31.30	30.83	31.20	106,140	+0.18(+0.58%)
Nov 19, 2009	31.19	31.48	30.87	31.02	126,693	-0.42(-1.34%)
Nov 18, 2009	31.49	31.52	31.02	31.44	114,403	+0.03(+0.11%)
Nov 17, 2009	28.76	31.41	28.76	31.41	131,238	+0.87(+2.86%)
Nov 16, 2009	30.06	31.01	29.81	30.53	119,244	+0.57(+1.90%)
Nov 13, 2009	30.01	30.26	29.63	29.97	80,521	+0.21(+0.72%)
Nov 12, 2009	30.15	30.54	29.72	29.75	89,967	-0.61(-2.01%)
Nov 11, 2009	30.69	31.16	30.19	30.36	159,460	+0.02(+0.07%)
Nov 10, 2009	30.69	30.92	30.09	30.34	242,427	-0.60(-1.93%)
Nov 09, 2009	30.51	30.94	30.26	30.94	272,088	+0.86(+2.86%)
Nov 06, 2009	29.83	30.22	29.52	30.08	103,603	+0.12(+0.39%)
Nov 05, 2009	29.33	29.96	29.07	29.96	149,237	+0.80(+2.73%)
Nov 04, 2009	29.45	29.64	29.04	29.16	210,441	-0.12(-0.43%)
Nov 03, 2009	28.86	29.60	28.45	29.29	227,066	+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.