Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	32.88	33.55	32.21	32.27	116,268	-0.59(-1.80%)
Jan 28, 2010	33.91	34.21	32.76	32.87	223,897	-1.21(-3.56%)
Jan 27, 2010	33.17	34.12	33.10	34.08	411,891	+0.88(+2.67%)
Jan 26, 2010	32.77	33.47	32.53	33.19	211,640	+0.01(+0.04%)
Jan 25, 2010	33.45	33.54	32.68	33.18	306,584	+0.05(+0.16%)
Jan 22, 2010	33.79	34.20	32.98	33.13	103,035	-0.68(-2.01%)
Jan 21, 2010	33.37	34.57	33.03	33.81	293,049	+0.60(+1.80%)
Jan 20, 2010	33.17	33.64	32.34	33.21	98,688	-0.11(-0.33%)
Jan 19, 2010	32.98	33.48	32.67	33.32	140,922	+0.44(+1.33%)
Jan 15, 2010	33.82	32.88	32.88	32.88	119,574	-1.00(-2.95%)
Jan 14, 2010	32.93	34.04	32.78	33.88	151,054	+0.92(+2.79%)
Jan 13, 2010	32.95	33.22	32.58	32.96	196,499	+0.22(+0.69%)
Jan 12, 2010	33.49	33.55	32.69	32.74	173,285	-0.99(-2.93%)
Jan 11, 2010	34.10	34.17	33.43	33.72	205,999	-0.25(-0.74%)
Jan 08, 2010	33.36	34.11	33.21	33.98	163,822	+0.62(+1.86%)
Jan 07, 2010	32.14	33.36	32.03	33.36	150,100	+1.29(+4.01%)
Jan 06, 2010	32.10	32.36	31.89	32.07	67,220	-0.15(-0.46%)
Jan 05, 2010	32.44	32.46	31.94	32.22	157,627	-0.14(-0.42%)
Jan 04, 2010	32.40	32.40	31.83	32.36	120,642	+0.01(+0.02%)
Dec 31, 2009	32.42	32.35	32.35	32.35	89,607	+0.01(+0.02%)
Dec 30, 2009	32.25	32.42	31.93	32.34	282,650	+0.00(+0.00%)
Dec 29, 2009	32.58	32.58	32.16	32.34	77,648	-0.13(-0.40%)
Dec 28, 2009	32.53	32.57	32.30	32.47	82,673	+0.02(+0.06%)
Dec 24, 2009	32.06	32.50	32.06	32.45	78,657	+0.31(+0.97%)
Dec 23, 2009	32.19	32.67	32.05	32.14	244,186	-0.07(-0.21%)
Dec 22, 2009	32.02	32.24	31.97	32.21	226,001	+0.20(+0.62%)
Dec 21, 2009	32.03	32.21	31.93	32.01	237,614	-0.02(-0.06%)
Dec 18, 2009	31.85	32.10	31.65	32.03	138,581	+0.21(+0.66%)
Dec 17, 2009	32.01	32.40	31.76	31.82	105,310	-0.58(-1.79%)
Dec 16, 2009	32.22	32.73	32.19	32.40	113,972	+0.14(+0.42%)
Dec 15, 2009	32.10	32.44	32.00	32.26	103,255	-0.18(-0.57%)
Dec 14, 2009	32.25	32.50	31.87	32.44	72,352	+0.36(+1.12%)
Dec 11, 2009	31.84	32.20	31.70	32.08	168,183	+0.19(+0.60%)
Dec 10, 2009	32.23	32.23	31.80	31.89	98,340	-0.25(-0.76%)
Dec 09, 2009	31.92	32.25	31.89	32.14	244,191	+0.15(+0.47%)
Dec 08, 2009	31.60	32.17	31.60	31.99	129,658	+0.22(+0.71%)
Dec 07, 2009	31.78	32.08	31.63	31.76	49,242	-0.20(-0.62%)
Dec 04, 2009	31.80	32.07	31.21	31.96	111,547	+0.46(+1.47%)
Dec 03, 2009	32.00	32.21	31.50	31.50	101,369	-0.33(-1.03%)
Dec 02, 2009	31.87	32.34	31.70	31.82	75,621	+0.01(+0.04%)
Dec 01, 2009	31.81	31.97	31.30	31.81	143,459	+0.17(+0.54%)
Nov 30, 2009	30.97	31.81	30.50	31.64	257,103	+0.63(+2.04%)
Nov 27, 2009	30.70	31.35	30.20	31.01	90,744	-0.29(-0.91%)
Nov 25, 2009	31.41	31.52	31.25	31.29	280,454	-0.09(-0.28%)
Nov 24, 2009	31.46	31.55	31.01	31.38	159,318	+0.03(+0.11%)
Nov 23, 2009	30.83	31.62	30.67	31.35	113,905	+0.69(+2.27%)
Nov 20, 2009	30.35	30.76	30.29	30.65	108,029	+0.18(+0.58%)
Nov 19, 2009	30.64	30.93	30.33	30.48	128,947	-0.42(-1.34%)
Nov 18, 2009	30.94	30.97	30.48	30.89	116,439	+0.03(+0.11%)
Nov 17, 2009	28.26	30.86	28.26	30.86	133,573	+0.86(+2.86%)
Nov 16, 2009	29.53	30.46	29.29	30.00	121,366	+0.56(+1.90%)
Nov 13, 2009	29.49	29.74	29.11	29.44	81,953	+0.21(+0.72%)
Nov 12, 2009	29.63	30.01	29.20	29.23	91,568	-0.44(-1.47%)
Nov 11, 2009	29.99	30.44	29.50	29.67	163,191	+0.02(+0.07%)
Nov 10, 2009	29.99	30.22	29.40	29.65	248,100	-0.58(-1.93%)
Nov 09, 2009	29.82	30.23	29.57	30.23	278,455	+0.84(+2.86%)
Nov 06, 2009	29.15	29.53	28.84	29.39	106,027	+0.12(+0.39%)
Nov 05, 2009	28.66	29.27	28.41	29.27	152,729	+0.78(+2.73%)
Nov 04, 2009	28.78	28.96	28.37	28.50	215,365	-0.12(-0.43%)
Nov 03, 2009	28.20	28.92	27.80	28.62	232,380	+0.24(+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.