Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	32.45	33.57	32.44	33.49	22,125	+0.94(+2.89%)
Jan 28, 2010	32.26	32.76	32.23	32.55	32,511	-0.34(-1.03%)
Jan 27, 2010	32.89	33.33	32.60	32.89	26,765	+0.05(+0.15%)
Jan 26, 2010	33.41	33.41	32.56	32.84	20,365	+0.03(+0.09%)
Jan 25, 2010	32.75	33.06	32.75	32.81	17,525	-0.56(-1.68%)
Jan 22, 2010	33.40	33.61	33.02	33.37	29,588	-0.27(-0.80%)
Jan 21, 2010	32.85	33.72	32.77	33.64	31,738	+0.71(+2.16%)
Jan 20, 2010	32.59	33.09	32.58	32.93	18,789	+0.86(+2.68%)
Jan 19, 2010	31.89	32.31	31.65	32.07	37,922	-0.13(-0.40%)
Jan 15, 2010	32.26	32.20	32.20	32.20	208,000	+0.58(+1.83%)
Jan 14, 2010	30.86	31.72	30.72	31.62	53,380	+1.24(+4.08%)
Jan 13, 2010	31.15	31.35	30.29	30.38	20,249	-1.18(-3.74%)
Jan 12, 2010	31.38	31.65	31.15	31.56	37,066	+1.57(+5.24%)
Jan 11, 2010	30.28	30.50	29.90	29.99	11,472	-0.40(-1.32%)
Jan 08, 2010	30.86	30.86	30.00	30.39	32,056	-0.16(-0.52%)
Jan 07, 2010	30.49	30.96	30.41	30.55	23,539	+0.00(+0.00%)
Jan 06, 2010	31.55	31.64	30.37	30.55	60,232	-1.33(-4.17%)
Jan 05, 2010	31.51	32.17	31.50	31.88	35,223	+0.64(+2.05%)
Jan 04, 2010	31.06	31.39	30.91	31.24	24,006	+0.04(+0.13%)
Dec 31, 2009	31.08	31.20	31.20	31.20	190,800	-0.53(-1.67%)
Dec 30, 2009	31.29	31.89	31.17	31.73	30,977	+0.61(+1.96%)
Dec 29, 2009	30.58	31.30	30.55	31.12	30,159	+0.63(+2.07%)
Dec 28, 2009	30.46	30.65	30.28	30.49	48,241	-0.13(-0.42%)
Dec 24, 2009	31.39	31.44	30.62	30.62	26,015	-1.09(-3.44%)
Dec 23, 2009	32.10	32.58	31.69	31.71	18,955	+0.04(+0.13%)
Dec 22, 2009	32.59	32.59	31.24	31.67	108,621	-1.01(-3.09%)
Dec 21, 2009	33.73	33.83	32.64	32.68	94,872	-1.77(-5.14%)
Dec 18, 2009	35.13	35.30	34.35	34.45	22,798	-0.66(-1.88%)
Dec 17, 2009	34.25	35.16	33.90	35.11	43,715	+1.88(+5.66%)
Dec 16, 2009	33.65	33.93	32.51	33.23	31,676	-0.19(-0.58%)
Dec 15, 2009	33.22	33.68	33.17	33.42	48,961	-0.54(-1.58%)
Dec 14, 2009	34.23	34.36	33.96	33.96	23,735	+0.18(+0.53%)
Dec 11, 2009	33.47	34.08	32.89	33.78	55,857	-0.07(-0.21%)
Dec 10, 2009	34.64	34.67	33.80	33.85	50,205	-1.42(-4.03%)
Dec 09, 2009	36.11	36.22	34.79	35.27	24,265	-0.54(-1.51%)
Dec 08, 2009	36.33	36.68	35.40	35.81	31,953	+0.20(+0.56%)
Dec 07, 2009	35.35	35.97	35.13	35.61	30,291	+0.29(+0.82%)
Dec 04, 2009	35.30	35.50	34.82	35.32	18,276	-1.34(-3.66%)
Dec 03, 2009	36.85	37.23	36.56	36.66	78,441	-1.44(-3.78%)
Dec 02, 2009	37.84	38.64	37.47	38.10	21,551	+0.31(+0.82%)
Dec 01, 2009	38.54	38.54	37.75	37.79	23,171	-1.61(-4.09%)
Nov 30, 2009	38.70	39.42	38.59	39.40	15,976	+0.40(+1.03%)
Nov 27, 2009	38.89	39.04	38.59	39.00	18,582	+0.46(+1.19%)
Nov 25, 2009	37.90	38.73	37.23	38.54	44,197	+0.48(+1.26%)
Nov 24, 2009	37.50	38.21	37.40	38.06	45,536	+0.81(+2.17%)
Nov 23, 2009	36.80	37.41	36.41	37.25	15,682	-0.13(-0.35%)
Nov 20, 2009	37.27	37.72	36.80	37.38	30,502	-4.18(-10.06%)
Nov 19, 2009	41.87	42.58	41.40	41.56	26,371	+0.21(+0.51%)
Nov 18, 2009	42.22	42.22	41.25	41.35	22,074	-1.01(-2.38%)
Nov 17, 2009	41.60	42.74	41.33	42.36	19,316	+0.59(+1.41%)
Nov 16, 2009	41.11	42.24	41.02	41.77	38,802	+1.61(+4.01%)
Nov 13, 2009	39.94	40.30	39.57	40.16	16,230	+0.63(+1.61%)
Nov 12, 2009	39.30	39.70	38.00	39.53	19,363	-0.15(-0.39%)
Nov 11, 2009	39.91	40.49	39.41	39.68	28,033	+0.46(+1.17%)
Nov 10, 2009	40.33	40.51	38.85	39.22	28,880	-0.36(-0.91%)
Nov 09, 2009	39.50	39.85	39.14	39.58	14,536	+0.18(+0.46%)
Nov 06, 2009	39.41	39.47	38.30	39.40	16,392	+0.23(+0.59%)
Nov 05, 2009	38.89	39.26	38.70	39.17	19,105	-0.26(-0.66%)
Nov 04, 2009	39.81	40.39	38.54	39.43	25,463	-0.96(-2.38%)
Nov 03, 2009	42.13	42.17	40.30	40.39	20,446	-1.55(-3.70%)

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.