Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	32.89	33.55	32.22	32.28	116,244	-0.59(-1.80%)
Jan 28, 2010	33.92	34.22	32.76	32.87	223,850	-1.21(-3.56%)
Jan 27, 2010	33.17	34.13	33.11	34.09	411,805	+0.89(+2.67%)
Jan 26, 2010	32.78	33.47	32.53	33.20	211,595	+0.01(+0.04%)
Jan 25, 2010	33.46	33.55	32.68	33.19	306,519	+0.05(+0.16%)
Jan 22, 2010	33.79	34.21	32.99	33.13	103,013	-0.68(-2.01%)
Jan 21, 2010	33.38	34.58	33.03	33.81	292,987	+0.60(+1.80%)
Jan 20, 2010	33.17	33.64	32.34	33.21	98,667	-0.11(-0.33%)
Jan 19, 2010	32.99	33.49	32.68	33.32	140,893	+0.44(+1.33%)
Jan 15, 2010	33.83	32.89	32.89	32.89	119,548	-1.00(-2.95%)
Jan 14, 2010	32.93	34.04	32.79	33.89	151,022	+0.92(+2.79%)
Jan 13, 2010	32.96	33.23	32.59	32.97	196,458	+0.22(+0.69%)
Jan 12, 2010	33.49	33.55	32.70	32.74	173,249	-0.99(-2.93%)
Jan 11, 2010	34.11	34.18	33.44	33.73	205,956	-0.25(-0.74%)
Jan 08, 2010	33.36	34.12	33.22	33.98	163,787	+0.62(+1.86%)
Jan 07, 2010	32.14	33.36	32.04	33.36	150,069	+1.29(+4.01%)
Jan 06, 2010	32.10	32.36	31.90	32.08	67,205	-0.15(-0.46%)
Jan 05, 2010	32.44	32.47	31.95	32.23	157,594	-0.14(-0.42%)
Jan 04, 2010	32.40	32.41	31.84	32.36	120,616	+0.01(+0.02%)
Dec 31, 2009	32.43	32.36	32.36	32.36	89,588	+0.01(+0.02%)
Dec 30, 2009	32.25	32.43	31.93	32.35	282,590	+0.00(+0.00%)
Dec 29, 2009	32.59	32.59	32.17	32.35	77,631	-0.13(-0.40%)
Dec 28, 2009	32.54	32.57	32.31	32.48	82,656	+0.02(+0.06%)
Dec 24, 2009	32.06	32.51	32.06	32.46	78,640	+0.31(+0.97%)
Dec 23, 2009	32.19	32.68	32.06	32.14	244,135	-0.07(-0.21%)
Dec 22, 2009	32.02	32.25	31.98	32.21	225,953	+0.20(+0.62%)
Dec 21, 2009	32.04	32.22	31.94	32.02	237,564	-0.02(-0.06%)
Dec 18, 2009	31.86	32.11	31.66	32.04	138,551	+0.21(+0.66%)
Dec 17, 2009	32.02	32.41	31.77	31.82	105,288	-0.58(-1.79%)
Dec 16, 2009	32.23	32.74	32.19	32.40	113,948	+0.14(+0.42%)
Dec 15, 2009	32.11	32.44	32.00	32.27	103,233	-0.18(-0.57%)
Dec 14, 2009	32.26	32.51	31.88	32.45	72,337	+0.36(+1.12%)
Dec 11, 2009	31.85	32.21	31.71	32.09	168,148	+0.19(+0.60%)
Dec 10, 2009	32.24	32.24	31.81	31.90	98,319	-0.25(-0.76%)
Dec 09, 2009	31.93	32.25	31.90	32.14	244,139	+0.15(+0.47%)
Dec 08, 2009	31.61	32.18	31.61	32.00	129,631	+0.22(+0.71%)
Dec 07, 2009	31.79	32.08	31.63	31.77	49,232	-0.20(-0.62%)
Dec 04, 2009	31.80	32.08	31.22	31.97	111,524	+0.46(+1.47%)
Dec 03, 2009	32.00	32.21	31.50	31.50	101,347	-0.33(-1.03%)
Dec 02, 2009	31.87	32.34	31.71	31.83	75,605	+0.01(+0.04%)
Dec 01, 2009	31.82	31.98	31.31	31.82	143,429	+0.17(+0.54%)
Nov 30, 2009	30.97	31.82	30.50	31.65	257,049	+0.63(+2.04%)
Nov 27, 2009	30.71	31.36	30.21	31.01	90,725	-0.29(-0.91%)
Nov 25, 2009	31.42	31.53	31.25	31.30	280,395	-0.09(-0.28%)
Nov 24, 2009	31.46	31.56	31.01	31.39	159,285	+0.03(+0.11%)
Nov 23, 2009	30.84	31.63	30.68	31.36	113,881	+0.69(+2.27%)
Nov 20, 2009	30.36	30.76	30.30	30.66	108,006	+0.18(+0.58%)
Nov 19, 2009	30.65	30.93	30.34	30.48	128,920	-0.42(-1.34%)
Nov 18, 2009	30.95	30.97	30.48	30.90	116,414	+0.03(+0.11%)
Nov 17, 2009	28.26	30.86	28.26	30.86	133,545	+0.86(+2.86%)
Nov 16, 2009	29.54	30.47	29.30	30.01	121,340	+0.56(+1.90%)
Nov 13, 2009	29.50	29.74	29.11	29.45	81,936	+0.21(+0.72%)
Nov 12, 2009	29.63	30.01	29.20	29.24	91,548	-0.44(-1.47%)
Nov 11, 2009	29.99	30.45	29.51	29.67	163,157	+0.02(+0.07%)
Nov 10, 2009	29.99	30.22	29.41	29.65	248,048	-0.58(-1.93%)
Nov 09, 2009	29.82	30.24	29.57	30.24	278,396	+0.84(+2.86%)
Nov 06, 2009	29.16	29.54	28.85	29.40	106,005	+0.12(+0.39%)
Nov 05, 2009	28.66	29.28	28.41	29.28	152,697	+0.78(+2.73%)
Nov 04, 2009	28.79	28.97	28.38	28.50	215,320	-0.12(-0.43%)
Nov 03, 2009	28.20	28.93	27.80	28.62	232,331	+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.