Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	28.70	28.88	28.16	28.35	5,066,124	-0.22(-0.77%)
Jan 28, 2010	29.01	29.01	28.27	28.57	3,911,754	-0.15(-0.52%)
Jan 27, 2010	28.49	28.74	27.99	28.72	4,607,664	+0.24(+0.84%)
Jan 26, 2010	29.13	29.15	28.41	28.48	4,212,082	-0.88(-3.00%)
Jan 25, 2010	29.71	29.71	28.93	29.36	2,830,154	+0.01(+0.03%)
Jan 22, 2010	29.76	30.19	29.24	29.35	4,549,674	-0.46(-1.54%)
Jan 21, 2010	30.77	30.90	29.75	29.81	4,237,410	-0.91(-2.96%)
Jan 20, 2010	31.11	31.11	30.43	30.72	3,133,464	-0.57(-1.82%)
Jan 19, 2010	30.30	31.34	30.29	31.29	4,075,492	+0.94(+3.10%)
Jan 15, 2010	30.32	30.35	30.35	30.35	3,508,800	-0.03(-0.10%)
Jan 14, 2010	30.33	30.47	30.03	30.38	2,708,763	-0.09(-0.30%)
Jan 13, 2010	30.30	30.58	30.09	30.47	4,215,566	+0.23(+0.76%)
Jan 12, 2010	30.52	30.75	30.02	30.24	2,862,861	-0.52(-1.69%)
Jan 11, 2010	30.56	30.85	30.44	30.76	2,342,912	+0.34(+1.12%)
Jan 08, 2010	30.14	30.47	30.10	30.42	2,786,664	+0.20(+0.66%)
Jan 07, 2010	29.83	30.33	29.52	30.22	3,581,198	+0.41(+1.38%)
Jan 06, 2010	29.85	30.24	29.70	29.81	2,699,106	-0.18(-0.60%)
Jan 05, 2010	30.17	30.31	29.52	29.99	3,807,414	-0.08(-0.27%)
Jan 04, 2010	31.03	31.11	30.02	30.07	3,896,774	-0.47(-1.54%)
Dec 31, 2009	31.26	30.54	30.54	30.54	2,672,600	-0.72(-2.30%)
Dec 30, 2009	31.07	31.26	30.92	31.26	2,001,440	+0.11(+0.35%)
Dec 29, 2009	31.90	31.93	31.05	31.15	2,057,319	-0.62(-1.95%)
Dec 28, 2009	31.94	32.17	31.61	31.77	3,399,842	-0.05(-0.16%)
Dec 24, 2009	31.58	31.89	31.45	31.82	852,981	+0.42(+1.34%)
Dec 23, 2009	31.16	31.66	31.00	31.40	1,952,770	+0.21(+0.67%)
Dec 22, 2009	31.09	31.28	30.87	31.19	2,473,923	+0.19(+0.61%)
Dec 21, 2009	30.83	31.10	30.71	31.00	2,637,086	+0.27(+0.88%)
Dec 18, 2009	30.85	30.95	30.42	30.73	4,557,487	-0.09(-0.29%)
Dec 17, 2009	31.14	31.21	30.64	30.82	3,118,227	-0.73(-2.32%)
Dec 16, 2009	31.33	31.63	31.10	31.55	2,791,721	+0.32(+1.03%)
Dec 15, 2009	31.29	31.50	31.09	31.23	2,973,655	-0.59(-1.85%)
Dec 14, 2009	31.57	31.86	31.55	31.82	2,937,526	+0.35(+1.11%)
Dec 11, 2009	31.60	31.63	31.09	31.47	2,708,682	+0.12(+0.38%)
Dec 10, 2009	31.61	31.85	31.14	31.35	2,323,107	-0.21(-0.67%)
Dec 09, 2009	31.72	31.98	31.51	31.56	2,889,304	-0.17(-0.54%)
Dec 08, 2009	31.68	32.40	31.63	31.73	3,054,499	-0.29(-0.91%)
Dec 07, 2009	32.74	32.91	31.74	32.02	3,583,504	-0.82(-2.50%)
Dec 04, 2009	32.80	33.45	32.17	32.84	5,048,659	+0.53(+1.64%)
Dec 03, 2009	32.03	33.20	31.98	32.31	5,730,368	+0.47(+1.48%)
Dec 02, 2009	31.60	32.16	31.46	31.84	4,370,148	+0.24(+0.76%)
Dec 01, 2009	31.44	31.92	31.31	31.60	3,737,676	+0.30(+0.96%)
Nov 30, 2009	29.87	31.45	29.67	31.30	5,427,144	+1.57(+5.28%)
Nov 27, 2009	29.70	30.38	29.48	29.73	1,753,593	-0.83(-2.72%)
Nov 25, 2009	30.51	30.84	30.42	30.56	1,943,115	+0.10(+0.33%)
Nov 24, 2009	30.52	30.68	30.22	30.46	3,503,847	-0.01(-0.03%)
Nov 23, 2009	30.37	30.87	30.24	30.47	3,821,477	+0.44(+1.47%)
Nov 20, 2009	29.62	30.24	29.53	30.03	3,864,231	+0.26(+0.87%)
Nov 19, 2009	29.94	29.94	29.39	29.77	4,000,366	-0.26(-0.87%)
Nov 18, 2009	29.60	30.10	29.37	30.03	2,675,170	+0.51(+1.73%)
Nov 17, 2009	29.52	30.01	29.34	29.52	3,933,800	-0.09(-0.30%)
Nov 16, 2009	29.37	30.01	29.29	29.61	4,440,597	+0.47(+1.61%)
Nov 13, 2009	29.08	29.39	28.82	29.14	2,375,381	+0.41(+1.43%)
Nov 12, 2009	29.18	29.40	28.71	28.73	3,306,778	-0.50(-1.71%)
Nov 11, 2009	28.84	29.26	28.55	29.23	3,513,698	+0.65(+2.27%)
Nov 10, 2009	28.76	28.83	28.15	28.58	3,377,566	-0.27(-0.94%)
Nov 09, 2009	28.10	28.86	27.92	28.85	4,780,548	+1.10(+3.96%)
Nov 06, 2009	28.09	28.47	27.60	27.75	3,364,323	-0.27(-0.96%)
Nov 05, 2009	28.08	28.58	27.86	28.02	4,380,107	-0.38(-1.34%)
Nov 04, 2009	30.02	30.08	28.33	28.40	5,173,705	-1.28(-4.31%)
Nov 03, 2009	29.57	30.06	28.98	29.68	5,003,435	-0.29(-0.97%)

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.