Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	33.29	33.68	32.88	32.98	2,813,893	-0.15(-0.45%)
Jan 28, 2010	33.69	33.80	32.70	33.13	1,903,278	-0.41(-1.24%)
Jan 27, 2010	33.13	33.60	33.03	33.55	2,565,168	+0.31(+0.94%)
Jan 26, 2010	33.16	33.82	33.15	33.23	1,961,419	-0.05(-0.14%)
Jan 25, 2010	33.34	33.60	33.11	33.28	1,903,017	+0.33(+1.01%)
Jan 22, 2010	34.04	34.38	32.90	32.95	3,127,918	-1.35(-3.93%)
Jan 21, 2010	35.42	35.42	33.94	34.29	2,714,841	-0.38(-1.09%)
Jan 20, 2010	35.00	35.08	34.40	34.67	2,186,034	-0.52(-1.47%)
Jan 19, 2010	34.19	35.21	34.18	35.19	2,253,751	+0.88(+2.55%)
Jan 15, 2010	34.79	34.31	34.31	34.31	1,820,356	-0.65(-1.85%)
Jan 14, 2010	34.81	35.06	34.64	34.96	1,387,583	-0.01(-0.03%)
Jan 13, 2010	34.79	35.05	34.59	34.97	1,698,313	+0.28(+0.80%)
Jan 12, 2010	34.73	34.99	34.58	34.69	1,697,587	-0.28(-0.79%)
Jan 11, 2010	35.21	35.21	34.76	34.97	1,507,954	+0.03(+0.08%)
Jan 08, 2010	34.79	34.99	34.69	34.94	1,257,211	-0.03(-0.08%)
Jan 07, 2010	34.61	35.05	34.38	34.97	2,146,498	+0.26(+0.74%)
Jan 06, 2010	34.48	34.76	34.22	34.71	1,436,106	+0.24(+0.70%)
Jan 05, 2010	34.32	34.51	33.91	34.47	2,142,354	+0.18(+0.54%)
Jan 04, 2010	33.93	34.39	33.74	34.28	2,397,531	+0.77(+2.28%)
Dec 31, 2009	33.85	33.52	33.52	33.52	1,018,080	-0.24(-0.71%)
Dec 30, 2009	33.57	33.76	33.46	33.76	814,155	-0.04(-0.11%)
Dec 29, 2009	33.65	33.95	33.55	33.80	1,080,332	+0.18(+0.52%)
Dec 28, 2009	33.73	33.81	33.54	33.62	894,100	-0.13(-0.38%)
Dec 24, 2009	33.49	33.82	33.49	33.75	639,522	+0.30(+0.88%)
Dec 23, 2009	33.37	33.50	33.20	33.45	1,270,125	+0.18(+0.53%)
Dec 22, 2009	33.24	33.54	33.22	33.28	1,544,061	+0.02(+0.06%)
Dec 21, 2009	33.39	33.71	33.23	33.26	2,111,813	-0.05(-0.14%)
Dec 18, 2009	33.16	33.38	32.98	33.31	3,378,945	+0.26(+0.78%)
Dec 17, 2009	32.81	33.36	32.81	33.05	1,741,678	-0.13(-0.39%)
Dec 16, 2009	33.28	33.52	33.07	33.18	2,236,008	+0.08(+0.25%)
Dec 15, 2009	32.96	33.26	32.88	33.10	2,023,766	-0.08(-0.25%)
Dec 14, 2009	33.17	33.26	33.13	33.18	2,130,501	+0.37(+1.12%)
Dec 11, 2009	32.74	32.85	32.52	32.81	1,635,079	+0.14(+0.42%)
Dec 10, 2009	32.45	32.74	32.39	32.67	1,413,126	+0.35(+1.08%)
Dec 09, 2009	32.24	32.36	32.03	32.32	1,776,923	+0.03(+0.09%)
Dec 08, 2009	32.39	32.56	32.13	32.29	2,391,666	-0.33(-1.02%)
Dec 07, 2009	32.69	32.99	32.53	32.62	1,917,448	-0.06(-0.20%)
Dec 04, 2009	32.77	33.04	32.29	32.69	2,904,903	+0.25(+0.77%)
Dec 03, 2009	32.86	33.17	32.38	32.44	1,943,234	-0.37(-1.12%)
Dec 02, 2009	32.81	33.17	32.71	32.81	1,488,716	-0.12(-0.36%)
Dec 01, 2009	33.00	33.22	32.76	32.93	1,659,715	+0.27(+0.82%)
Nov 30, 2009	32.39	32.69	32.16	32.66	2,536,173	+0.39(+1.20%)
Nov 27, 2009	32.22	32.70	32.15	32.27	1,270,373	-0.92(-2.78%)
Nov 25, 2009	33.12	33.22	32.71	33.20	1,081,883	+0.43(+1.30%)
Nov 24, 2009	33.07	33.07	32.59	32.77	2,148,470	-0.29(-0.86%)
Nov 23, 2009	33.25	33.38	32.87	33.05	1,560,672	+0.38(+1.15%)
Nov 20, 2009	32.79	32.90	32.48	32.68	2,123,351	-0.36(-1.09%)
Nov 19, 2009	33.08	33.26	32.93	33.04	2,522,025	-0.29(-0.88%)
Nov 18, 2009	33.14	33.33	32.97	33.33	1,970,491	+0.13(+0.39%)
Nov 17, 2009	33.28	33.34	33.02	33.20	1,659,227	-0.12(-0.36%)
Nov 16, 2009	32.98	33.57	32.94	33.32	1,989,180	+0.66(+2.03%)
Nov 13, 2009	32.70	32.88	32.47	32.66	2,135,643	-0.14(-0.42%)
Nov 12, 2009	32.82	33.03	32.44	32.80	2,591,593	-0.26(-0.78%)
Nov 11, 2009	32.93	33.25	32.66	33.05	1,521,054	+0.34(+1.04%)
Nov 10, 2009	32.39	32.93	32.34	32.71	1,773,427	+0.06(+0.17%)
Nov 09, 2009	32.07	32.67	32.05	32.66	1,880,395	+0.81(+2.54%)
Nov 06, 2009	31.52	32.01	31.09	31.85	1,415,858	+0.00(+0.00%)
Nov 05, 2009	31.49	31.88	31.36	31.85	2,329,052	+0.59(+1.88%)
Nov 04, 2009	31.75	32.07	31.20	31.26	2,324,109	-0.21(-0.67%)
Nov 03, 2009	30.97	31.73	30.43	31.47	2,399,336	+0.27(+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.