Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	35.36	35.85	35.21	35.62	6,379,517	+0.28(+0.80%)
Jan 28, 2010	35.90	35.90	35.14	35.34	6,479,018	-0.44(-1.24%)
Jan 27, 2010	35.35	35.79	35.17	35.78	6,632,107	+0.47(+1.33%)
Jan 26, 2010	35.54	35.94	35.26	35.31	12,075,350	+0.94(+2.74%)
Jan 25, 2010	34.33	34.52	33.71	34.37	6,782,468	+0.41(+1.20%)
Jan 22, 2010	34.31	34.90	33.88	33.96	9,795,583	-0.45(-1.31%)
Jan 21, 2010	34.30	34.50	33.76	34.41	8,453,391	+0.01(+0.04%)
Jan 20, 2010	34.63	34.94	34.13	34.40	4,883,823	-0.35(-1.01%)
Jan 19, 2010	34.27	34.87	34.05	34.75	4,764,441	+0.45(+1.31%)
Jan 15, 2010	34.52	34.30	34.30	34.30	6,049,109	-0.34(-0.99%)
Jan 14, 2010	34.40	34.73	34.26	34.64	3,778,414	+0.18(+0.53%)
Jan 13, 2010	34.40	34.68	34.33	34.46	4,925,129	+0.12(+0.35%)
Jan 12, 2010	34.44	34.72	34.17	34.34	7,321,923	+0.22(+0.64%)
Jan 11, 2010	34.24	34.33	33.81	34.12	4,350,581	-0.01(-0.04%)
Jan 08, 2010	34.20	34.28	33.79	34.14	5,594,738	-0.05(-0.14%)
Jan 07, 2010	33.62	34.34	33.62	34.19	6,972,371	+0.49(+1.44%)
Jan 06, 2010	33.93	34.02	33.29	33.70	14,401,873	-0.49(-1.42%)
Jan 05, 2010	34.89	34.93	34.11	34.19	8,452,196	-0.83(-2.37%)
Jan 04, 2010	35.26	35.46	34.91	35.02	5,285,934	-0.04(-0.10%)
Dec 31, 2009	35.28	35.05	35.05	35.05	3,300,161	-0.28(-0.80%)
Dec 30, 2009	34.96	35.46	34.84	35.33	2,785,599	+0.27(+0.78%)
Dec 29, 2009	35.02	35.21	34.92	35.06	3,258,874	+0.03(+0.08%)
Dec 28, 2009	35.04	35.11	34.90	35.03	3,457,491	-0.08(-0.22%)
Dec 24, 2009	34.56	35.15	34.56	35.11	1,764,254	+0.53(+1.55%)
Dec 23, 2009	34.39	34.66	34.29	34.57	3,477,218	+0.17(+0.49%)
Dec 22, 2009	34.24	34.46	34.10	34.40	4,099,299	+0.20(+0.58%)
Dec 21, 2009	33.95	34.47	33.76	34.21	4,874,205	+0.37(+1.08%)
Dec 18, 2009	34.10	34.32	33.67	33.84	13,702,169	-0.17(-0.50%)
Dec 17, 2009	34.80	34.95	33.97	34.01	8,196,483	-0.95(-2.71%)
Dec 16, 2009	35.56	35.66	34.81	34.96	7,185,150	-0.48(-1.35%)
Dec 15, 2009	35.79	35.94	35.33	35.44	5,786,410	-0.43(-1.20%)
Dec 14, 2009	35.59	35.87	35.59	35.87	4,667,617	+0.23(+0.63%)
Dec 11, 2009	35.73	35.85	35.41	35.64	5,972,852	-0.04(-0.12%)
Dec 10, 2009	35.22	35.71	35.22	35.68	4,716,953	+0.46(+1.32%)
Dec 09, 2009	35.04	35.28	35.00	35.22	5,627,914	+0.13(+0.36%)
Dec 08, 2009	35.24	35.41	35.02	35.09	5,753,133	-0.22(-0.64%)
Dec 07, 2009	35.56	35.77	35.23	35.32	5,747,949	-0.33(-0.92%)
Dec 04, 2009	36.23	36.48	35.03	35.65	8,728,608	-0.28(-0.78%)
Dec 03, 2009	36.88	36.90	35.81	35.93	8,138,097	-0.85(-2.30%)
Dec 02, 2009	36.62	36.95	36.47	36.77	4,876,171	+0.03(+0.10%)
Dec 01, 2009	36.87	36.92	36.62	36.74	5,557,652	+0.15(+0.40%)
Nov 30, 2009	36.23	36.69	36.09	36.59	7,182,344	+0.52(+1.43%)
Nov 27, 2009	36.28	36.62	35.89	36.07	3,483,699	-0.78(-2.10%)
Nov 25, 2009	37.01	37.20	36.77	36.85	4,116,276	-0.23(-0.62%)
Nov 24, 2009	37.04	37.11	36.81	37.08	4,368,460	+0.08(+0.23%)
Nov 23, 2009	36.72	37.25	36.72	36.99	6,065,927	+0.41(+1.13%)
Nov 20, 2009	36.72	36.78	36.48	36.58	5,880,678	-0.21(-0.57%)
Nov 19, 2009	36.96	37.27	36.47	36.79	6,178,296	-0.33(-0.88%)
Nov 18, 2009	37.23	37.36	36.97	37.12	5,407,497	+0.00(+0.00%)
Nov 17, 2009	37.26	37.30	36.95	37.12	5,010,646	+0.15(+0.40%)
Nov 16, 2009	37.57	37.57	36.83	36.97	6,462,445	-0.24(-0.64%)
Nov 13, 2009	37.45	37.62	37.02	37.21	5,186,974	+0.10(+0.26%)
Nov 12, 2009	37.78	37.89	36.90	37.11	6,930,474	-0.82(-2.15%)
Nov 11, 2009	38.02	38.04	37.60	37.93	5,766,811	+0.27(+0.70%)
Nov 10, 2009	37.32	37.78	37.30	37.67	6,973,629	+0.23(+0.62%)
Nov 09, 2009	36.55	37.64	36.50	37.43	11,148,538	+1.19(+3.28%)
Nov 06, 2009	35.57	36.47	35.31	36.25	7,881,820	+0.88(+2.49%)
Nov 05, 2009	35.28	35.60	34.96	35.37	5,898,837	+0.34(+0.96%)
Nov 04, 2009	35.33	35.98	34.97	35.03	8,404,654	+0.06(+0.16%)
Nov 03, 2009	34.91	35.19	34.66	34.98	5,638,228	-0.08(-0.24%)

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.