Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	32.16	32.16	30.97	31.18	907,819	-0.81(-2.53%)
Jan 28, 2010	32.70	32.94	31.50	31.99	522,149	-0.75(-2.29%)
Jan 27, 2010	32.29	33.02	32.02	32.74	518,565	+0.20(+0.61%)
Jan 26, 2010	33.08	33.18	32.43	32.54	479,524	-0.64(-1.93%)
Jan 25, 2010	33.81	33.81	33.05	33.18	345,981	+0.00(+0.00%)
Jan 22, 2010	34.01	34.43	33.10	33.18	563,737	-0.93(-2.73%)
Jan 21, 2010	35.86	36.26	34.10	34.11	761,668	-1.64(-4.59%)
Jan 20, 2010	37.68	37.68	35.55	35.75	712,476	-0.70(-1.92%)
Jan 19, 2010	36.18	37.23	36.10	36.45	643,824	+0.43(+1.19%)
Jan 15, 2010	36.09	36.02	36.02	36.02	494,100	+0.04(+0.11%)
Jan 14, 2010	35.46	36.23	35.14	35.98	248,512	+0.25(+0.70%)
Jan 13, 2010	35.06	35.81	34.41	35.73	445,302	+0.80(+2.29%)
Jan 12, 2010	35.19	35.49	34.44	34.93	533,031	-0.68(-1.91%)
Jan 11, 2010	36.41	36.52	35.61	35.61	567,847	-0.79(-2.17%)
Jan 08, 2010	36.34	36.94	36.15	36.40	743,663	-0.78(-2.10%)
Jan 07, 2010	36.67	37.81	36.41	37.18	768,250	+0.51(+1.39%)
Jan 06, 2010	36.88	37.15	36.22	36.67	414,406	-0.43(-1.16%)
Jan 05, 2010	37.01	37.82	36.75	37.10	458,409	-0.05(-0.13%)
Jan 04, 2010	35.24	37.48	35.00	37.15	1,059,012	+0.39(+1.06%)
Dec 31, 2009	37.54	36.76	36.76	36.76	174,100	-0.90(-2.39%)
Dec 30, 2009	38.06	38.19	37.11	37.66	244,346	-0.67(-1.75%)
Dec 29, 2009	38.62	38.62	38.08	38.33	162,232	-0.13(-0.34%)
Dec 28, 2009	38.25	38.74	38.04	38.46	246,357	+0.31(+0.81%)
Dec 24, 2009	38.86	38.98	37.76	38.15	154,413	-0.48(-1.24%)
Dec 23, 2009	38.55	38.89	38.19	38.63	319,480	+0.11(+0.29%)
Dec 22, 2009	38.54	38.91	38.32	38.52	384,427	+0.09(+0.23%)
Dec 21, 2009	37.40	39.12	37.40	38.43	731,368	+1.49(+4.03%)
Dec 18, 2009	36.60	36.96	35.79	36.94	1,100,614	+0.55(+1.51%)
Dec 17, 2009	36.57	36.88	35.59	36.39	375,835	-0.21(-0.57%)
Dec 16, 2009	36.74	37.05	36.55	36.60	472,713	+0.26(+0.72%)
Dec 15, 2009	36.36	37.02	36.11	36.34	411,323	-0.36(-0.98%)
Dec 14, 2009	36.73	36.87	36.59	36.70	322,289	+0.45(+1.24%)
Dec 11, 2009	37.11	37.43	36.15	36.25	365,797	-0.78(-2.11%)
Dec 10, 2009	35.41	37.29	35.26	37.03	1,125,369	+1.99(+5.68%)
Dec 09, 2009	34.61	35.18	34.18	35.04	518,280	+0.59(+1.71%)
Dec 08, 2009	34.50	35.10	33.88	34.45	571,312	-0.04(-0.12%)
Dec 07, 2009	34.49	34.97	34.02	34.49	478,257	+0.10(+0.29%)
Dec 04, 2009	34.27	35.49	34.16	34.39	1,022,984	+0.58(+1.72%)
Dec 03, 2009	35.41	35.73	33.74	33.81	515,871	-1.50(-4.25%)
Dec 02, 2009	34.79	35.36	34.59	35.31	483,716	+0.53(+1.52%)
Dec 01, 2009	33.51	35.00	32.99	34.78	791,664	+1.79(+5.43%)
Nov 30, 2009	33.14	33.42	32.26	32.99	451,549	-0.17(-0.51%)
Nov 27, 2009	32.72	33.71	32.50	33.16	225,364	-0.83(-2.44%)
Nov 25, 2009	33.96	34.21	33.58	33.99	211,820	+1.05(+3.19%)
Nov 24, 2009	33.43	33.93	32.44	32.94	395,242	-0.59(-1.76%)
Nov 23, 2009	32.63	34.00	32.63	33.53	538,948	+1.06(+3.26%)
Nov 20, 2009	32.13	32.64	32.13	32.47	379,959	+0.14(+0.43%)
Nov 19, 2009	32.68	32.69	31.56	32.33	594,192	-0.67(-2.03%)
Nov 18, 2009	33.93	33.95	32.97	33.00	457,976	-0.82(-2.42%)
Nov 17, 2009	33.56	34.05	33.43	33.82	387,902	+0.12(+0.36%)
Nov 16, 2009	32.77	34.24	32.77	33.70	774,647	+1.12(+3.44%)
Nov 13, 2009	33.15	33.80	32.27	32.58	702,231	+0.09(+0.28%)
Nov 12, 2009	32.82	33.36	32.38	32.49	448,438	-0.44(-1.34%)
Nov 11, 2009	32.92	33.45	32.26	32.93	674,269	+0.23(+0.70%)
Nov 10, 2009	31.31	32.98	31.31	32.70	1,201,873	+1.31(+4.17%)
Nov 09, 2009	30.27	31.63	30.03	31.39	787,334	+1.25(+4.15%)
Nov 06, 2009	29.13	30.44	28.80	30.14	911,676	+0.88(+3.01%)
Nov 05, 2009	28.37	29.54	28.37	29.26	1,803,383	+1.17(+4.17%)
Nov 04, 2009	29.90	31.50	28.08	28.09	2,564,688	+1.77(+6.72%)
Nov 03, 2009	26.18	26.40	25.35	26.32	517,425	+0.06(+0.23%)

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.