Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	35.34	36.55	35.34	35.69	1,997,578	+0.38(+1.07%)
Jan 28, 2010	36.24	37.29	34.93	35.31	2,549,827	-0.72(-2.00%)
Jan 27, 2010	35.03	36.08	34.86	36.03	2,494,824	+0.74(+2.09%)
Jan 26, 2010	35.15	35.84	34.73	35.29	1,843,539	-0.17(-0.47%)
Jan 25, 2010	35.72	35.99	35.26	35.46	1,602,581	-0.05(-0.14%)
Jan 22, 2010	36.39	37.13	35.41	35.51	2,634,303	-1.01(-2.77%)
Jan 21, 2010	36.74	37.33	36.47	36.52	3,221,108	-0.15(-0.40%)
Jan 20, 2010	36.90	37.21	36.02	36.66	3,408,716	-0.39(-1.05%)
Jan 19, 2010	37.87	38.19	36.22	37.05	3,911,348	-0.90(-2.38%)
Jan 15, 2010	38.23	37.96	37.96	37.96	2,992,713	-0.01(-0.03%)
Jan 14, 2010	39.06	39.23	37.39	37.97	3,742,460	-1.44(-3.65%)
Jan 13, 2010	38.58	39.79	37.73	39.41	12,683,334	+1.30(+3.42%)
Jan 12, 2010	32.81	38.17	32.19	38.10	16,467,083	+5.20(+15.82%)
Jan 11, 2010	32.39	33.10	32.15	32.90	2,276,956	+0.65(+2.02%)
Jan 08, 2010	31.71	32.37	31.21	32.25	2,756,618	+0.37(+1.16%)
Jan 07, 2010	31.36	32.31	31.13	31.88	9,313,631	+0.54(+1.71%)
Jan 06, 2010	29.42	31.55	29.42	31.34	4,179,502	+1.82(+6.16%)
Jan 05, 2010	29.54	29.67	28.95	29.52	3,124,723	-0.19(-0.65%)
Jan 04, 2010	30.27	30.38	29.59	29.72	1,843,915	-0.13(-0.42%)
Dec 31, 2009	30.05	29.84	29.84	29.84	670,872	+0.01(+0.03%)
Dec 30, 2009	29.77	30.12	29.67	29.83	850,961	-0.01(-0.03%)
Dec 29, 2009	29.84	29.98	29.59	29.84	1,287,058	+0.20(+0.69%)
Dec 28, 2009	29.31	29.83	29.31	29.64	1,059,276	+0.32(+1.09%)
Dec 24, 2009	28.94	29.46	28.77	29.32	607,783	+0.42(+1.45%)
Dec 23, 2009	28.41	29.01	28.41	28.90	1,534,115	+0.54(+1.92%)
Dec 22, 2009	27.68	28.39	27.46	28.36	1,689,166	+0.77(+2.79%)
Dec 21, 2009	27.25	27.66	26.99	27.59	1,309,777	+0.47(+1.72%)
Dec 18, 2009	26.67	27.23	26.64	27.12	1,684,199	+0.60(+2.27%)
Dec 17, 2009	27.26	27.26	26.41	26.52	2,864,088	-0.63(-2.33%)
Dec 16, 2009	27.72	27.72	27.13	27.15	1,813,961	-0.31(-1.13%)
Dec 15, 2009	27.66	27.68	27.31	27.46	1,568,756	-0.17(-0.60%)
Dec 14, 2009	27.29	27.68	26.74	27.63	2,574,187	+1.27(+4.84%)
Dec 11, 2009	26.93	27.13	26.29	26.35	2,259,705	-0.48(-1.78%)
Dec 10, 2009	26.53	26.98	26.41	26.83	2,056,377	+0.34(+1.29%)
Dec 09, 2009	26.78	26.84	26.14	26.49	3,181,209	-0.47(-1.73%)
Dec 08, 2009	27.27	27.33	26.85	26.96	3,681,984	-0.61(-2.22%)
Dec 07, 2009	27.24	28.05	27.24	27.57	2,436,477	+0.02(+0.07%)
Dec 04, 2009	28.39	28.39	26.88	27.55	4,973,233	-0.64(-2.28%)
Dec 03, 2009	28.53	28.75	27.87	28.19	3,555,602	-0.19(-0.69%)
Dec 02, 2009	29.02	29.02	28.19	28.39	3,318,804	-0.54(-1.85%)
Dec 01, 2009	28.05	29.30	27.77	28.92	4,869,729	+0.79(+2.80%)
Nov 30, 2009	27.72	28.34	27.24	28.13	3,866,800	+0.29(+1.05%)
Nov 27, 2009	27.08	28.29	26.58	27.84	2,611,535	-0.08(-0.28%)
Nov 25, 2009	27.40	28.38	27.33	27.92	4,945,403	+0.69(+2.54%)
Nov 24, 2009	25.68	27.38	25.49	27.23	6,872,295	+1.45(+5.62%)
Nov 23, 2009	26.23	26.24	24.89	25.78	7,214,933	-0.30(-1.16%)
Nov 20, 2009	27.40	27.51	25.93	26.08	5,177,811	-1.36(-4.96%)
Nov 19, 2009	28.23	28.30	27.29	27.44	4,174,077	-0.94(-3.32%)
Nov 18, 2009	30.21	30.34	27.37	28.39	13,135,194	-2.02(-6.65%)
Nov 17, 2009	31.23	31.29	30.34	30.41	2,729,135	-0.96(-3.07%)
Nov 16, 2009	31.79	32.10	31.33	31.37	2,558,023	-0.36(-1.13%)
Nov 13, 2009	31.90	32.11	31.64	31.73	1,210,883	-0.30(-0.94%)
Nov 12, 2009	32.47	32.54	31.80	32.03	2,063,467	-0.33(-1.02%)
Nov 11, 2009	32.26	32.64	32.04	32.36	1,018,157	+0.27(+0.85%)
Nov 10, 2009	32.08	32.44	31.94	32.09	1,991,940	+0.11(+0.33%)
Nov 09, 2009	31.87	32.14	31.75	31.98	2,073,280	+0.23(+0.74%)
Nov 06, 2009	31.86	31.93	31.14	31.75	1,583,845	-0.39(-1.21%)
Nov 05, 2009	31.63	32.62	31.61	32.14	1,875,338	+0.87(+2.77%)
Nov 04, 2009	32.00	32.08	31.22	31.27	1,921,903	-0.67(-2.10%)
Nov 03, 2009	31.42	32.03	31.42	31.95	1,728,587	+0.54(+1.73%)

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.