Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	33.39	33.84	32.62	32.70	2,481,544	-0.40(-1.21%)
Jan 28, 2010	33.53	33.64	32.41	33.10	2,356,462	-0.34(-1.02%)
Jan 27, 2010	33.55	33.77	32.87	33.44	2,353,663	-0.32(-0.95%)
Jan 26, 2010	34.10	34.27	33.75	33.76	2,006,059	-0.61(-1.77%)
Jan 25, 2010	34.50	34.72	34.10	34.37	1,741,515	+0.22(+0.64%)
Jan 22, 2010	34.05	34.68	33.80	34.15	3,136,142	+0.10(+0.29%)
Jan 21, 2010	35.31	35.56	34.05	34.05	3,978,660	-1.34(-3.79%)
Jan 20, 2010	35.40	35.53	34.89	35.39	2,123,140	-0.25(-0.70%)
Jan 19, 2010	35.73	35.75	35.33	35.64	1,112,569	-0.03(-0.08%)
Jan 18, 2010	35.37	35.89	35.36	35.67	591,747	+0.46(+1.31%)
Jan 15, 2010	35.80	36.03	35.14	35.21	1,774,421	-0.59(-1.65%)
Jan 14, 2010	36.51	36.65	35.76	35.80	2,022,816	-0.52(-1.43%)
Jan 13, 2010	35.90	36.38	35.25	36.32	2,435,724	+0.74(+2.08%)
Jan 12, 2010	35.06	35.87	35.06	35.58	2,935,370	+0.06(+0.17%)
Jan 11, 2010	36.48	36.53	35.06	35.52	2,896,863	-0.46(-1.28%)
Jan 08, 2010	35.94	36.04	35.38	35.98	1,819,803	-0.04(-0.11%)
Jan 07, 2010	36.15	36.19	35.61	36.02	1,961,588	-0.13(-0.36%)
Jan 06, 2010	36.15	36.28	35.71	36.15	2,082,644	+0.22(+0.61%)
Jan 05, 2010	35.79	36.18	35.13	35.93	2,261,170	+0.22(+0.62%)
Jan 04, 2010	34.40	35.72	34.40	35.71	2,308,611	+1.60(+4.69%)
Dec 31, 2009		34.11	34.11	34.11	0	-0.15(-0.44%)
Dec 30, 2009	34.17	34.46	34.10	34.26	709,271	+0.11(+0.32%)
Dec 29, 2009	34.78	34.89	34.15	34.15	1,043,765	-0.34(-0.99%)
Dec 24, 2009	33.72	34.57	33.72	34.49	1,023,353	+0.64(+1.89%)
Dec 23, 2009	33.40	33.85	33.37	33.85	1,301,239	+0.57(+1.71%)
Dec 22, 2009	33.40	33.41	32.97	33.28	2,559,423	+0.06(+0.18%)
Dec 21, 2009	33.11	33.28	32.69	33.22	1,904,338	+0.85(+2.63%)
Dec 18, 2009	32.70	33.15	32.37	32.37	4,363,916	-0.23(-0.71%)
Dec 17, 2009	32.54	32.90	32.26	32.60	2,263,894	+0.02(+0.06%)
Dec 16, 2009	32.21	33.09	32.21	32.58	2,597,674	+0.30(+0.93%)
Dec 15, 2009	31.90	32.49	31.62	32.28	2,568,742	+0.73(+2.31%)
Dec 14, 2009	31.87	31.55	31.23	31.55	3,279,918	+1.53(+5.10%)
Dec 11, 2009	29.75	30.13	29.69	30.02	2,031,547	+0.46(+1.56%)
Dec 10, 2009	29.70	29.75	29.29	29.56	3,321,215	-0.10(-0.34%)
Dec 09, 2009	30.00	30.00	29.28	29.66	2,677,496	+0.40(+1.37%)
Dec 08, 2009	29.39	29.54	28.95	29.26	2,537,566	-0.12(-0.41%)
Dec 07, 2009	29.40	29.75	29.02	29.38	2,574,543	+0.13(+0.44%)
Dec 04, 2009	29.36	30.00	28.75	29.25	4,462,817	+0.44(+1.53%)
Dec 03, 2009	29.40	29.89	28.62	28.81	4,657,207	-27.62(-48.95%)
Dec 02, 2009	57.70	57.80	56.00	56.43	3,370,326	-1.20(-2.08%)
Dec 01, 2009	57.49	57.87	57.19	57.63	2,687,550	+1.06(+1.87%)
Nov 30, 2009	57.14	57.64	56.57	56.57	2,409,671	-0.16(-0.28%)
Nov 27, 2009	56.00	57.05	55.80	56.73	1,654,845	-0.15(-0.26%)
Nov 26, 2009	57.10	57.35	56.60	56.88	1,064,735	-0.48(-0.84%)
Nov 25, 2009	56.20	57.52	55.50	57.36	4,003,865	+1.41(+2.52%)
Nov 24, 2009	56.00	56.51	55.11	55.95	2,606,599	+0.05(+0.09%)
Nov 23, 2009	57.29	57.30	55.68	55.90	2,615,892	-0.50(-0.89%)
Nov 20, 2009	56.55	56.90	56.11	56.40	1,818,727	-0.27(-0.48%)
Nov 19, 2009	57.65	58.03	56.27	56.67	2,585,886	-1.18(-2.04%)
Nov 18, 2009	58.50	58.78	57.71	57.85	2,578,817	-0.39(-0.67%)
Nov 17, 2009	57.85	58.24	57.31	58.24	2,394,390	+0.38(+0.66%)
Nov 16, 2009	59.25	59.35	57.70	57.86	3,723,377	-0.55(-0.94%)
Nov 13, 2009	59.20	59.37	57.94	58.41	1,984,252	-0.84(-1.42%)
Nov 12, 2009	60.03	60.50	59.00	59.25	2,073,435	-1.45(-2.39%)
Nov 11, 2009	62.25	62.43	60.25	60.70	2,261,117	-0.80(-1.30%)
Nov 10, 2009	62.50	62.60	61.01	61.50	1,496,639	-1.27(-2.02%)
Nov 09, 2009	61.76	62.90	61.76	62.77	1,766,467	+1.65(+2.70%)
Nov 06, 2009	60.87	62.41	60.70	61.12	2,159,106	-0.65(-1.05%)
Nov 05, 2009	60.65	61.77	60.28	61.77	1,250,252	+1.07(+1.76%)
Nov 04, 2009	60.80	61.98	60.56	60.70	1,441,000	+0.19(+0.31%)
Nov 03, 2009	59.25	60.62	59.01	60.51	2,028,423	+0.34(+0.57%)

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.