Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	38.03	38.10	37.60	37.79	3,498,763	-0.03(-0.07%)
Jan 28, 2010	37.95	38.19	37.21	37.82	3,616,487	-0.07(-0.18%)
Jan 27, 2010	37.29	38.03	37.12	37.89	4,165,999	+0.47(+1.27%)
Jan 26, 2010	37.15	37.69	36.93	37.41	2,813,466	+0.22(+0.59%)
Jan 25, 2010	37.56	37.56	36.97	37.19	3,381,510	+0.05(+0.13%)
Jan 22, 2010	37.91	37.96	37.08	37.15	2,953,693	-0.70(-1.85%)
Jan 21, 2010	38.83	38.96	37.78	37.85	3,629,160	-1.08(-2.76%)
Jan 20, 2010	39.02	39.20	38.40	38.92	2,514,849	-0.43(-1.10%)
Jan 19, 2010	39.14	39.80	38.84	39.36	3,328,865	+0.21(+0.55%)
Jan 15, 2010	39.44	39.14	39.14	39.14	2,765,792	-0.45(-1.15%)
Jan 14, 2010	39.56	39.95	39.11	39.60	2,766,105	+0.01(+0.02%)
Jan 13, 2010	38.56	39.78	38.56	39.59	3,693,432	+1.16(+3.01%)
Jan 12, 2010	38.22	38.45	37.93	38.43	2,233,257	+0.04(+0.10%)
Jan 11, 2010	38.56	38.69	38.19	38.39	2,060,786	+0.04(+0.10%)
Jan 08, 2010	38.31	38.80	38.16	38.35	2,332,357	-0.21(-0.55%)
Jan 07, 2010	38.01	38.70	37.87	38.57	6,428,406	+0.39(+1.03%)
Jan 06, 2010	37.93	38.21	37.79	38.17	2,983,543	+0.15(+0.39%)
Jan 05, 2010	37.86	38.36	37.86	38.03	2,516,454	+0.07(+0.18%)
Jan 04, 2010	37.46	37.97	37.46	37.96	2,186,756	+0.67(+1.79%)
Dec 31, 2009	38.09	37.29	37.29	37.29	1,427,525	-0.65(-1.72%)
Dec 30, 2009	37.75	38.17	37.73	37.95	1,176,766	-0.01(-0.02%)
Dec 29, 2009	38.06	38.27	37.90	37.95	1,567,069	+0.01(+0.02%)
Dec 28, 2009	37.37	37.95	37.37	37.95	2,150,216	+0.53(+1.41%)
Dec 24, 2009	37.35	37.59	37.35	37.42	349,047	+0.11(+0.30%)
Dec 23, 2009	37.47	37.61	37.20	37.31	1,819,672	-0.16(-0.43%)
Dec 22, 2009	37.74	37.92	37.39	37.47	1,679,697	-0.07(-0.18%)
Dec 21, 2009	37.39	37.82	37.39	37.53	1,891,927	+0.33(+0.88%)
Dec 18, 2009	37.29	37.45	36.97	37.21	4,729,690	+0.21(+0.56%)
Dec 17, 2009	37.05	37.20	36.85	37.00	3,144,950	-0.29(-0.79%)
Dec 16, 2009	37.32	37.51	37.07	37.29	2,741,327	+0.03(+0.07%)
Dec 15, 2009	37.81	37.81	37.15	37.27	2,510,328	-0.55(-1.45%)
Dec 14, 2009	37.05	38.05	37.05	37.81	3,516,403	+0.98(+2.67%)
Dec 11, 2009	36.77	37.11	36.73	36.83	2,847,151	+0.25(+0.68%)
Dec 10, 2009	36.41	36.75	36.40	36.58	2,608,728	+0.26(+0.72%)
Dec 09, 2009	36.66	36.89	35.99	36.32	3,207,859	-0.41(-1.11%)
Dec 08, 2009	37.20	37.34	36.58	36.73	3,477,109	-0.73(-1.94%)
Dec 07, 2009	37.23	37.65	37.23	37.46	2,322,606	+0.14(+0.38%)
Dec 04, 2009	37.13	37.85	36.87	37.32	6,297,531	+0.65(+1.78%)
Dec 03, 2009	37.06	37.35	36.65	36.66	3,038,111	-0.24(-0.65%)
Dec 02, 2009	36.71	37.39	36.71	36.91	3,084,256	+0.01(+0.02%)
Dec 01, 2009	36.66	37.08	36.66	36.90	4,652,718	+0.31(+0.84%)
Nov 30, 2009	36.79	36.79	36.31	36.59	2,986,158	-0.13(-0.36%)
Nov 27, 2009	36.66	36.91	36.12	36.73	1,270,572	-0.60(-1.61%)
Nov 25, 2009	37.37	37.42	37.10	37.33	1,812,741	-0.03(-0.09%)
Nov 24, 2009	37.35	37.47	37.01	37.36	1,950,142	-0.07(-0.18%)
Nov 23, 2009	36.91	37.48	36.91	37.43	1,865,055	+0.70(+1.91%)
Nov 20, 2009	36.38	36.78	36.26	36.73	2,635,281	+0.33(+0.92%)
Nov 19, 2009	37.11	37.15	36.18	36.39	3,214,691	-0.68(-1.84%)
Nov 18, 2009	37.41	37.51	36.87	37.07	2,892,026	-0.34(-0.91%)
Nov 17, 2009	37.34	37.51	37.17	37.41	2,041,365	+0.01(+0.04%)
Nov 16, 2009	37.06	37.70	36.92	37.40	4,118,406	+0.49(+1.34%)
Nov 13, 2009	36.52	37.06	36.38	36.91	3,400,967	+0.44(+1.21%)
Nov 12, 2009	36.60	36.68	36.30	36.46	3,120,851	-0.14(-0.38%)
Nov 11, 2009	36.21	36.68	36.14	36.60	3,625,528	+0.57(+1.59%)
Nov 10, 2009	35.85	36.12	35.78	36.03	3,701,282	+0.02(+0.06%)
Nov 09, 2009	35.76	36.15	35.54	36.01	4,281,103	+1.04(+2.98%)
Nov 06, 2009	34.51	35.00	33.95	34.97	3,759,625	+0.41(+1.20%)
Nov 05, 2009	33.92	34.58	33.88	34.55	4,959,312	+0.85(+2.52%)
Nov 04, 2009	33.59	34.17	33.42	33.71	4,107,865	+0.24(+0.72%)
Nov 03, 2009	33.77	33.77	33.14	33.47	4,728,335	-0.29(-0.85%)

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.