Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	33.62	33.71	33.03	33.36	2,458,677	-0.26(-0.77%)
Jan 28, 2010	33.40	33.92	33.40	33.62	2,178,969	+0.28(+0.84%)
Jan 27, 2010	32.52	33.42	32.41	33.34	3,476,278	+0.60(+1.83%)
Jan 26, 2010	32.46	32.80	32.25	32.74	1,771,935	+0.27(+0.83%)
Jan 25, 2010	32.30	32.69	31.87	32.47	1,879,119	+0.12(+0.37%)
Jan 22, 2010	32.67	32.75	32.25	32.35	1,927,124	-0.36(-1.10%)
Jan 21, 2010	31.98	32.86	31.98	32.71	2,499,904	+0.68(+2.12%)
Jan 20, 2010	31.77	32.03	31.71	32.03	2,058,177	+0.22(+0.69%)
Jan 19, 2010	31.30	31.89	31.29	31.81	1,346,106	+0.56(+1.79%)
Jan 18, 2010	31.65	31.74	31.04	31.25	663,384	-0.27(-0.86%)
Jan 15, 2010	31.58	31.69	31.40	31.52	3,001,686	+0.03(+0.10%)
Jan 14, 2010	32.15	32.15	31.42	31.49	1,560,033	-0.51(-1.59%)
Jan 13, 2010	31.81	32.23	31.64	32.00	1,379,676	+0.24(+0.76%)
Jan 12, 2010	31.87	32.38	31.70	31.76	1,101,988	-0.20(-0.63%)
Jan 11, 2010	31.45	31.99	31.30	31.96	1,852,785	+0.59(+1.88%)
Jan 08, 2010	30.85	31.41	30.85	31.37	1,625,381	+0.42(+1.36%)
Jan 07, 2010	31.05	31.15	30.64	30.95	1,789,332	-0.15(-0.48%)
Jan 06, 2010	31.08	31.18	30.78	31.10	2,194,732	-0.06(-0.19%)
Jan 05, 2010	31.83	32.15	30.99	31.16	1,918,447	-0.58(-1.83%)
Jan 04, 2010	32.80	32.88	31.58	31.74	1,073,274	-0.95(-2.91%)
Dec 31, 2009		32.69	32.69	32.69	0	+0.06(+0.18%)
Dec 30, 2009	32.10	32.74	32.06	32.63	1,442,332	+0.40(+1.24%)
Dec 29, 2009	32.11	32.62	31.93	32.23	1,268,440	-0.15(-0.46%)
Dec 24, 2009	31.95	32.38	31.95	32.38	204,986	+0.40(+1.25%)
Dec 23, 2009	31.99	32.36	31.80	31.98	1,541,443	+0.08(+0.25%)
Dec 22, 2009	31.61	32.13	31.48	31.90	1,847,711	+0.25(+0.79%)
Dec 21, 2009	31.34	32.41	31.13	31.65	2,909,556	+0.46(+1.47%)
Dec 18, 2009	30.55	31.44	30.42	31.19	6,643,666	+0.40(+1.30%)
Dec 17, 2009	30.70	31.01	30.51	30.79	2,801,209	+0.32(+1.05%)
Dec 16, 2009	30.81	31.26	30.41	30.47	2,622,127	-0.23(-0.75%)
Dec 15, 2009	29.89	31.05	29.80	30.70	4,510,975	+0.61(+2.03%)
Dec 14, 2009	31.10	30.73	29.95	30.09	3,836,854	-0.96(-3.09%)
Dec 11, 2009	32.00	32.45	30.95	31.05	6,389,991	-2.32(-6.95%)
Dec 10, 2009	33.65	33.75	33.14	33.37	2,310,530	-0.43(-1.27%)
Dec 09, 2009	33.46	33.95	33.08	33.80	2,074,936	+0.20(+0.60%)
Dec 08, 2009	33.45	33.99	33.41	33.60	2,104,249	-0.11(-0.33%)
Dec 07, 2009	32.90	34.06	32.90	33.71	2,163,440	+0.65(+1.97%)
Dec 04, 2009	33.04	33.54	32.79	33.06	2,195,858	+0.16(+0.49%)
Dec 03, 2009	32.65	33.34	32.65	32.90	3,107,796	+0.00(+0.00%)
Dec 02, 2009	32.76	33.08	32.53	32.90	2,997,754	+0.08(+0.24%)
Dec 01, 2009	31.94	32.92	31.76	32.82	2,277,442	+1.07(+3.37%)
Nov 30, 2009	32.19	32.34	31.75	31.75	2,091,827	-0.30(-0.94%)
Nov 27, 2009	31.71	32.25	31.63	32.05	979,778	-0.21(-0.65%)
Nov 26, 2009	32.50	32.50	32.07	32.26	502,626	-0.49(-1.50%)
Nov 25, 2009	32.07	32.87	31.91	32.75	1,550,459	+0.72(+2.25%)
Nov 24, 2009	32.30	32.30	31.89	32.03	1,402,527	-0.07(-0.22%)
Nov 23, 2009	32.20	32.50	31.97	32.10	1,891,452	+0.05(+0.16%)
Nov 20, 2009	32.75	32.77	31.57	32.05	3,458,664	-0.86(-2.61%)
Nov 19, 2009	32.85	33.05	32.51	32.91	1,765,885	+0.03(+0.09%)
Nov 18, 2009	33.04	33.18	32.71	32.88	1,642,040	-0.26(-0.78%)
Nov 17, 2009	33.50	34.27	33.05	33.14	2,122,115	-0.20(-0.60%)
Nov 16, 2009	32.74	33.34	32.67	33.34	2,027,931	+0.73(+2.24%)
Nov 13, 2009	32.15	32.76	32.35	32.61	1,556,717	+0.32(+0.99%)
Nov 12, 2009	32.00	32.45	32.00	32.29	1,813,073	+0.14(+0.44%)
Nov 11, 2009	32.39	32.65	31.94	32.15	1,981,330	+0.05(+0.16%)
Nov 10, 2009	32.45	32.51	32.00	32.10	2,894,008	-0.36(-1.11%)
Nov 09, 2009	32.35	32.52	32.21	32.46	1,461,867	+0.31(+0.96%)
Nov 06, 2009	32.00	32.30	31.73	32.15	1,576,242	+0.08(+0.25%)
Nov 05, 2009	32.09	32.25	31.97	32.07	2,105,924	-0.02(-0.06%)
Nov 04, 2009	32.23	32.32	31.92	32.09	2,521,394	-0.05(-0.16%)
Nov 03, 2009	31.95	32.15	31.90	32.14	4,917,291	-0.08(-0.25%)

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.