Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	33.21	33.72	32.53	32.62	1,368,901	-0.43(-1.30%)
Jan 28, 2010	33.45	33.45	32.73	33.05	1,335,994	-0.34(-1.02%)
Jan 27, 2010	33.96	34.14	32.85	33.39	1,596,095	-0.53(-1.56%)
Jan 26, 2010	32.58	34.37	32.42	33.92	1,834,041	+1.21(+3.70%)
Jan 25, 2010	33.06	33.27	32.52	32.71	871,746	+0.02(+0.06%)
Jan 22, 2010	33.56	34.41	32.38	32.69	2,035,563	-0.79(-2.36%)
Jan 21, 2010	34.95	35.25	33.37	33.48	2,518,415	-1.43(-4.10%)
Jan 20, 2010	36.09	36.23	34.86	34.91	3,702,982	-2.40(-6.43%)
Jan 19, 2010	38.23	38.23	35.55	37.31	3,961,450	-1.02(-2.66%)
Jan 15, 2010	39.87	38.33	38.33	38.33	2,005,300	-1.56(-3.91%)
Jan 14, 2010	38.62	40.03	38.61	39.89	1,665,103	+0.85(+2.18%)
Jan 13, 2010	36.65	39.24	36.60	39.04	2,468,013	+2.66(+7.31%)
Jan 12, 2010	37.14	37.25	35.98	36.38	1,041,494	-1.18(-3.14%)
Jan 11, 2010	38.10	38.36	37.33	37.56	1,289,378	-0.54(-1.42%)
Jan 08, 2010	36.72	38.16	36.66	38.10	1,533,506	+1.48(+4.04%)
Jan 07, 2010	35.85	36.66	35.85	36.62	1,882,327	+0.62(+1.72%)
Jan 06, 2010	36.14	36.43	35.85	36.00	1,001,357	-0.13(-0.36%)
Jan 05, 2010	36.17	37.07	35.87	36.13	969,155	+0.05(+0.14%)
Jan 04, 2010	35.55	36.32	35.53	36.08	996,066	+0.48(+1.35%)
Dec 31, 2009	36.39	35.60	35.60	35.60	667,300	-0.77(-2.12%)
Dec 30, 2009	36.83	36.93	35.94	36.37	648,528	-0.51(-1.38%)
Dec 29, 2009	37.64	37.64	36.53	36.88	505,337	-0.71(-1.89%)
Dec 28, 2009	37.44	38.00	37.07	37.59	879,364	+0.47(+1.27%)
Dec 24, 2009	37.58	37.58	36.70	37.12	315,480	-0.12(-0.32%)
Dec 23, 2009	36.74	37.69	36.55	37.24	762,499	+0.71(+1.94%)
Dec 22, 2009	35.39	36.68	35.33	36.53	872,532	+1.12(+3.16%)
Dec 21, 2009	35.01	36.33	35.01	35.41	966,985	+0.77(+2.22%)
Dec 18, 2009	34.65	34.86	34.07	34.64	1,714,220	+0.38(+1.11%)
Dec 17, 2009	34.49	35.02	33.87	34.26	1,311,015	-0.63(-1.81%)
Dec 16, 2009	33.72	35.15	33.63	34.89	2,032,697	+1.42(+4.24%)
Dec 15, 2009	32.49	33.67	32.10	33.47	1,231,585	+0.87(+2.67%)
Dec 14, 2009	32.51	32.83	32.41	32.60	1,305,430	+1.20(+3.82%)
Dec 11, 2009	30.67	31.85	30.67	31.40	1,119,425	+0.80(+2.61%)
Dec 10, 2009	29.79	30.75	29.61	30.60	1,394,370	+1.00(+3.38%)
Dec 09, 2009	30.44	30.50	29.35	29.60	1,334,207	-0.97(-3.17%)
Dec 08, 2009	30.43	30.78	30.14	30.57	1,256,080	-0.20(-0.65%)
Dec 07, 2009	30.53	31.68	30.53	30.77	969,015	+0.42(+1.38%)
Dec 04, 2009	30.40	31.00	29.94	30.35	744,345	+0.47(+1.57%)
Dec 03, 2009	30.15	30.75	29.84	29.88	799,498	-0.14(-0.47%)
Dec 02, 2009	30.65	30.73	29.83	30.02	1,095,227	-0.65(-2.12%)
Dec 01, 2009	30.83	31.09	30.31	30.67	948,243	+0.16(+0.52%)
Nov 30, 2009	31.10	31.29	30.02	30.51	1,394,530	-0.68(-2.18%)
Nov 27, 2009	30.77	31.61	30.51	31.19	326,832	-0.54(-1.70%)
Nov 25, 2009	32.00	32.00	31.61	31.73	371,002	-0.27(-0.84%)
Nov 24, 2009	31.75	32.13	31.17	32.00	894,509	+0.25(+0.79%)
Nov 23, 2009	31.42	32.17	31.07	31.75	1,039,622	+0.97(+3.15%)
Nov 20, 2009	31.37	31.45	30.68	30.78	1,162,448	-0.84(-2.66%)
Nov 19, 2009	32.13	32.21	30.96	31.62	1,029,214	-0.62(-1.92%)
Nov 18, 2009	33.07	33.10	32.12	32.24	460,719	-0.79(-2.39%)
Nov 17, 2009	32.94	33.16	32.79	33.03	278,070	-0.15(-0.45%)
Nov 16, 2009	33.52	33.84	32.99	33.18	451,564	+0.02(+0.06%)
Nov 13, 2009	33.18	33.63	32.86	33.16	487,668	+0.34(+1.04%)
Nov 12, 2009	33.44	33.78	32.75	32.82	604,622	-0.72(-2.15%)
Nov 11, 2009	33.69	33.78	33.09	33.54	583,764	+0.19(+0.57%)
Nov 10, 2009	32.30	33.41	32.30	33.35	786,313	+0.75(+2.30%)
Nov 09, 2009	32.82	33.23	32.45	32.60	796,228	+0.04(+0.12%)
Nov 06, 2009	33.34	33.77	32.23	32.56	1,407,643	-1.18(-3.50%)
Nov 05, 2009	33.58	33.95	33.13	33.74	755,605	+0.58(+1.75%)
Nov 04, 2009	33.54	34.48	32.97	33.16	1,761,952	+0.10(+0.30%)
Nov 03, 2009	32.79	33.50	32.65	33.06	1,516,916	+0.27(+0.82%)

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.