Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	31.31	31.92	29.59	29.80	40,552	-1.52(-4.84%)
Jan 28, 2010	31.99	32.24	30.97	31.31	20,024	-0.53(-1.66%)
Jan 27, 2010	30.29	32.24	30.29	31.84	17,554	+1.37(+4.50%)
Jan 26, 2010	31.21	31.80	30.47	30.47	38,387	-0.90(-2.87%)
Jan 25, 2010	31.77	31.96	30.81	31.37	31,680	-0.17(-0.53%)
Jan 22, 2010	31.97	32.41	31.44	31.54	25,178	-0.46(-1.43%)
Jan 21, 2010	32.52	32.79	31.99	31.99	17,731	-0.52(-1.61%)
Jan 20, 2010	32.78	32.78	32.24	32.52	13,139	-0.50(-1.52%)
Jan 19, 2010	32.76	33.03	32.25	33.02	23,676	+0.26(+0.80%)
Jan 15, 2010	33.25	32.76	32.76	32.76	43,005	-0.40(-1.20%)
Jan 14, 2010	33.15	33.29	32.84	33.16	27,291	-0.18(-0.54%)
Jan 13, 2010	33.16	33.48	32.97	33.34	9,691	+0.40(+1.21%)
Jan 12, 2010	33.49	33.96	32.83	32.94	24,434	-0.90(-2.66%)
Jan 11, 2010	34.41	34.46	33.76	33.84	28,398	-0.29(-0.85%)
Jan 08, 2010	34.23	34.27	33.43	34.13	34,519	-0.32(-0.93%)
Jan 07, 2010	34.43	34.84	33.92	34.45	17,931	+0.07(+0.19%)
Jan 06, 2010	35.09	35.09	34.30	34.38	26,464	-0.73(-2.07%)
Jan 05, 2010	35.45	35.95	34.72	35.11	38,193	-0.33(-0.92%)
Jan 04, 2010	35.56	36.14	35.18	35.43	28,709	+0.40(+1.14%)
Dec 31, 2009	35.30	35.03	35.03	35.03	41,213	-0.72(-2.01%)
Dec 30, 2009	34.89	35.75	34.40	35.75	40,099	+0.82(+2.35%)
Dec 29, 2009	34.40	35.21	34.40	34.93	13,949	+0.72(+2.10%)
Dec 28, 2009	34.46	34.46	33.74	34.21	12,432	-0.24(-0.69%)
Dec 24, 2009	34.29	34.76	34.29	34.45	18,770	+0.39(+1.15%)
Dec 23, 2009	32.97	34.37	32.97	34.06	14,672	+1.18(+3.60%)
Dec 22, 2009	33.37	33.53	32.59	32.88	39,801	-0.35(-1.05%)
Dec 21, 2009	34.11	34.61	32.75	33.23	35,639	-0.80(-2.35%)
Dec 18, 2009	33.75	34.03	33.10	34.03	98,110	+0.65(+1.96%)
Dec 17, 2009	33.39	33.50	33.05	33.37	29,516	-0.15(-0.45%)
Dec 16, 2009	33.63	34.08	33.23	33.53	49,946	+0.13(+0.39%)
Dec 15, 2009	33.42	34.03	33.21	33.39	27,874	+0.04(+0.13%)
Dec 14, 2009	32.42	33.38	32.28	33.35	59,490	+0.56(+1.70%)
Dec 11, 2009	33.10	33.10	32.68	32.79	4,020	-0.22(-0.66%)
Dec 10, 2009	33.17	34.03	32.57	33.01	51,577	+0.08(+0.24%)
Dec 09, 2009	33.61	34.71	32.29	32.93	29,943	-0.68(-2.03%)
Dec 08, 2009	33.58	34.18	33.43	33.61	20,140	-0.33(-0.96%)
Dec 07, 2009	33.74	34.21	33.24	33.94	17,284	+0.25(+0.73%)
Dec 04, 2009	34.10	34.32	33.40	33.69	40,904	+0.25(+0.76%)
Dec 03, 2009	32.97	34.43	32.97	33.44	36,195	+0.55(+1.68%)
Dec 02, 2009	33.52	33.72	32.10	32.89	42,231	-0.62(-1.84%)
Dec 01, 2009	33.57	33.79	32.99	33.50	29,659	+0.18(+0.54%)
Nov 30, 2009	32.68	33.37	32.56	33.32	45,968	+0.57(+1.75%)
Nov 27, 2009	34.72	34.72	32.75	32.75	13,554	-3.41(-9.43%)
Nov 25, 2009	36.67	37.23	35.73	36.16	38,122	-0.44(-1.21%)
Nov 24, 2009	37.23	37.23	35.98	36.60	23,095	-0.70(-1.89%)
Nov 23, 2009	36.70	37.67	36.30	37.30	36,443	+1.02(+2.80%)
Nov 20, 2009	36.02	36.35	36.02	36.29	22,743	-0.02(-0.06%)
Nov 19, 2009	36.46	36.46	35.74	36.31	33,108	-0.36(-0.99%)
Nov 18, 2009	36.86	36.86	36.01	36.67	51,134	-0.28(-0.75%)
Nov 17, 2009	36.90	36.96	35.93	36.95	31,213	-0.02(-0.06%)
Nov 16, 2009	36.43	37.46	36.43	36.97	24,632	+0.96(+2.68%)
Nov 13, 2009	36.06	36.57	35.19	36.01	50,755	+0.47(+1.33%)
Nov 12, 2009	36.06	36.99	35.51	35.53	19,863	-0.63(-1.75%)
Nov 11, 2009	35.55	37.44	35.45	36.17	32,730	+0.99(+2.83%)
Nov 10, 2009	34.59	35.27	34.42	35.17	23,933	+0.30(+0.85%)
Nov 09, 2009	34.17	34.87	34.08	34.87	41,506	+0.90(+2.65%)
Nov 06, 2009	32.48	33.98	32.13	33.98	86,263	+1.01(+3.06%)
Nov 05, 2009	31.22	32.97	31.22	32.97	23,437	+2.10(+6.82%)
Nov 04, 2009	31.76	32.49	30.67	30.86	39,865	-0.62(-1.98%)
Nov 03, 2009	30.88	31.57	30.20	31.49	36,369	+0.25(+0.79%)

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.