Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	31.12	31.49	30.46	30.61	811,612	-0.24(-0.79%)
Jan 28, 2010	31.31	31.55	30.53	30.85	563,266	-0.11(-0.36%)
Jan 27, 2010	30.86	31.13	30.53	30.96	1,066,224	-0.09(-0.30%)
Jan 26, 2010	30.73	31.46	30.73	31.06	458,879	-0.33(-1.04%)
Jan 25, 2010	31.48	31.76	31.13	31.38	582,295	+0.53(+1.72%)
Jan 22, 2010	30.95	31.59	30.73	30.85	368,601	-0.54(-1.70%)
Jan 21, 2010	32.34	32.56	31.35	31.39	429,561	-1.23(-3.76%)
Jan 20, 2010	32.78	32.78	32.09	32.62	528,559	-0.57(-1.72%)
Jan 19, 2010	32.56	33.28	32.56	33.19	307,565	+0.44(+1.35%)
Jan 15, 2010	33.04	32.74	32.74	32.74	297,463	-0.42(-1.28%)
Jan 14, 2010	33.02	33.35	32.80	33.17	292,129	-0.30(-0.90%)
Jan 13, 2010	33.48	33.57	32.88	33.47	247,283	+0.57(+1.73%)
Jan 12, 2010	32.97	33.26	32.52	32.90	617,695	-0.65(-1.94%)
Jan 11, 2010	33.87	33.92	33.45	33.55	509,042	-0.23(-0.69%)
Jan 08, 2010	33.63	33.92	33.41	33.78	456,001	+0.48(+1.43%)
Jan 07, 2010	33.48	33.60	33.16	33.31	485,470	-0.69(-2.02%)
Jan 06, 2010	33.73	34.16	33.66	33.99	369,525	+0.01(+0.03%)
Jan 05, 2010	33.64	34.11	33.64	33.98	410,669	+0.27(+0.81%)
Jan 04, 2010	33.26	33.80	33.26	33.71	215,679	+1.16(+3.56%)
Dec 31, 2009	33.15	32.55	32.55	32.55	151,998	-0.16(-0.50%)
Dec 30, 2009	32.57	32.78	32.57	32.71	73,569	+0.08(+0.23%)
Dec 29, 2009	32.93	33.00	32.62	32.64	194,566	-0.06(-0.20%)
Dec 28, 2009	32.75	32.98	32.62	32.70	232,437	+0.24(+0.73%)
Dec 24, 2009	32.27	32.49	32.24	32.46	79,061	+0.45(+1.40%)
Dec 23, 2009	31.90	32.21	31.55	32.02	90,975	+0.51(+1.61%)
Dec 22, 2009	31.50	31.65	31.12	31.51	448,339	+0.24(+0.76%)
Dec 21, 2009	31.65	31.67	31.11	31.27	558,575	-0.62(-1.95%)
Dec 18, 2009	31.80	31.98	31.51	31.89	234,547	-0.07(-0.23%)
Dec 17, 2009	32.04	32.05	31.75	31.97	251,213	-0.24(-0.74%)
Dec 16, 2009	32.55	32.61	32.18	32.21	248,875	+0.10(+0.32%)
Dec 15, 2009	31.99	32.24	31.74	32.11	305,721	-0.44(-1.37%)
Dec 14, 2009	32.44	32.72	32.42	32.55	393,824	+0.73(+2.29%)
Dec 11, 2009	31.67	31.96	31.56	31.82	486,258	+0.38(+1.22%)
Dec 10, 2009	31.57	31.68	31.33	31.44	870,904	+0.23(+0.73%)
Dec 09, 2009	30.89	31.30	30.78	31.21	829,748	+0.06(+0.18%)
Dec 08, 2009	31.38	31.59	31.07	31.15	648,369	-0.48(-1.53%)
Dec 07, 2009	31.66	32.12	31.53	31.64	1,790,031	-0.12(-0.38%)
Dec 04, 2009	32.47	32.61	31.21	31.76	1,631,218	-0.20(-0.62%)
Dec 03, 2009	32.68	32.85	31.96	31.96	2,250,810	-0.90(-2.72%)
Dec 02, 2009	32.78	33.21	32.76	32.85	383,915	+0.02(+0.07%)
Dec 01, 2009	32.52	33.04	32.48	32.83	471,311	+0.88(+2.77%)
Nov 30, 2009	31.86	32.09	31.63	31.95	338,015	+0.11(+0.34%)
Nov 27, 2009	31.03	32.04	30.95	31.84	603,607	-0.95(-2.90%)
Nov 25, 2009	32.45	32.85	32.35	32.79	396,845	+0.56(+1.73%)
Nov 24, 2009	31.95	32.29	31.83	32.23	672,112	+0.19(+0.60%)
Nov 23, 2009	31.99	32.29	31.91	32.04	483,936	+0.73(+2.33%)
Nov 20, 2009	31.20	31.39	31.10	31.31	302,967	-0.30(-0.94%)
Nov 19, 2009	31.38	31.75	31.18	31.60	528,305	-0.52(-1.63%)
Nov 18, 2009	32.19	32.41	31.87	32.13	491,060	-0.04(-0.12%)
Nov 17, 2009	32.04	32.30	31.66	32.17	750,016	-0.25(-0.77%)
Nov 16, 2009	32.16	32.69	32.13	32.42	301,025	+0.51(+1.61%)
Nov 13, 2009	31.63	32.20	31.42	31.91	700,357	+0.55(+1.76%)
Nov 12, 2009	31.82	32.01	31.35	31.35	578,529	-0.75(-2.33%)
Nov 11, 2009	32.40	32.54	31.74	32.10	618,085	+0.28(+0.88%)
Nov 10, 2009	32.01	32.01	31.51	31.82	690,235	+0.03(+0.09%)
Nov 09, 2009	31.20	31.85	31.20	31.79	857,533	+1.16(+3.80%)
Nov 06, 2009	30.30	30.74	30.29	30.63	777,187	+0.17(+0.54%)
Nov 05, 2009	30.30	30.52	30.08	30.46	519,658	+0.45(+1.50%)
Nov 04, 2009	30.17	30.45	29.88	30.01	1,801,803	+0.48(+1.64%)
Nov 03, 2009	28.57	29.53	28.57	29.53	1,438,538	+0.44(+1.53%)

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.