Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	43.88	44.67	42.98	43.17	2,764,821	-0.32(-0.73%)
Jan 28, 2010	44.56	44.63	42.99	43.48	1,863,700	-0.83(-1.88%)
Jan 27, 2010	43.61	44.58	43.35	44.32	4,325,352	+0.62(+1.41%)
Jan 26, 2010	43.93	44.24	43.29	43.70	3,035,358	-0.59(-1.34%)
Jan 25, 2010	45.18	45.58	43.52	44.29	2,645,897	-0.19(-0.43%)
Jan 22, 2010	45.89	45.89	44.46	44.49	1,894,705	-1.47(-3.19%)
Jan 21, 2010	46.63	47.43	45.37	45.95	2,609,524	-0.84(-1.80%)
Jan 20, 2010	47.20	47.24	45.86	46.80	3,030,477	-0.63(-1.32%)
Jan 19, 2010	47.67	48.52	46.77	47.42	4,845,869	+2.21(+4.88%)
Jan 15, 2010	45.29	45.21	45.21	45.21	2,217,402	-0.18(-0.39%)
Jan 14, 2010	44.80	45.51	44.44	45.39	1,299,226	+0.42(+0.93%)
Jan 13, 2010	44.85	45.24	44.08	44.97	1,776,706	+0.24(+0.53%)
Jan 12, 2010	44.36	44.85	44.30	44.73	2,267,467	+0.09(+0.21%)
Jan 11, 2010	44.09	44.80	43.68	44.64	2,178,652	+1.24(+2.85%)
Jan 08, 2010	42.05	43.41	41.79	43.41	1,392,527	+1.20(+2.84%)
Jan 07, 2010	41.50	42.39	41.50	42.21	1,260,998	+0.49(+1.18%)
Jan 06, 2010	41.80	42.05	41.54	41.72	2,163,788	-0.18(-0.42%)
Jan 05, 2010	41.96	42.33	41.65	41.89	1,471,833	-0.20(-0.48%)
Jan 04, 2010	42.20	42.49	41.82	42.09	1,244,574	+0.49(+1.19%)
Dec 31, 2009	41.89	41.60	41.60	41.60	573,519	-0.36(-0.86%)
Dec 30, 2009	41.96	42.22	41.81	41.96	667,670	-0.08(-0.20%)
Dec 29, 2009	42.39	42.39	41.93	42.05	831,760	-0.27(-0.64%)
Dec 28, 2009	42.64	42.64	41.99	42.32	710,366	-0.12(-0.27%)
Dec 24, 2009	42.53	42.60	42.36	42.43	195,371	+0.12(+0.29%)
Dec 23, 2009	42.16	42.51	41.69	42.31	1,058,757	+0.25(+0.59%)
Dec 22, 2009	42.14	42.42	41.81	42.06	1,169,126	-0.02(-0.04%)
Dec 21, 2009	42.13	42.33	41.87	42.08	1,198,943	+0.39(+0.94%)
Dec 18, 2009	41.90	42.19	41.30	41.68	1,798,848	-0.16(-0.39%)
Dec 17, 2009	42.66	42.78	41.82	41.85	1,231,620	-1.17(-2.73%)
Dec 16, 2009	43.19	43.33	42.89	43.02	1,134,277	+0.04(+0.09%)
Dec 15, 2009	43.04	43.45	42.89	42.98	1,023,423	-0.04(-0.09%)
Dec 14, 2009	43.04	43.18	42.74	43.02	1,654,190	+1.33(+3.19%)
Dec 11, 2009	41.54	41.99	41.43	41.69	1,291,999	+0.19(+0.45%)
Dec 10, 2009	41.91	42.22	41.44	41.51	882,715	-0.12(-0.30%)
Dec 09, 2009	42.44	42.44	41.15	41.63	1,374,579	-0.13(-0.31%)
Dec 08, 2009	42.44	42.50	41.62	41.76	1,206,057	-1.11(-2.59%)
Dec 07, 2009	42.61	43.14	42.40	42.87	1,908,519	+0.17(+0.40%)
Dec 04, 2009	42.57	42.95	42.03	42.70	1,370,419	+0.83(+1.99%)
Dec 03, 2009	42.39	42.80	41.78	41.87	1,089,704	-0.52(-1.22%)
Dec 02, 2009	42.05	42.70	42.02	42.39	1,294,684	+0.12(+0.27%)
Dec 01, 2009	41.85	42.63	41.85	42.27	1,279,095	+0.61(+1.46%)
Nov 30, 2009	41.22	41.68	40.77	41.66	1,487,751	+0.30(+0.73%)
Nov 27, 2009	41.14	41.96	40.64	41.36	841,335	-1.12(-2.64%)
Nov 25, 2009	42.38	42.75	42.17	42.48	1,102,109	+0.11(+0.25%)
Nov 24, 2009	42.06	42.56	41.55	42.37	1,805,206	+0.42(+0.99%)
Nov 23, 2009	42.11	42.71	41.85	41.95	1,654,963	+0.28(+0.67%)
Nov 20, 2009	41.24	41.95	41.24	41.68	1,860,957	-0.25(-0.61%)
Nov 19, 2009	42.81	42.88	41.55	41.93	1,528,186	-1.16(-2.69%)
Nov 18, 2009	43.21	43.38	42.32	43.09	1,866,852	-0.22(-0.50%)
Nov 17, 2009	43.88	43.88	43.16	43.31	2,086,717	-0.48(-1.09%)
Nov 16, 2009	42.51	43.90	42.51	43.78	2,031,992	+1.51(+3.56%)
Nov 13, 2009	42.55	42.65	42.05	42.28	2,615,504	-0.22(-0.52%)
Nov 12, 2009	43.07	43.42	42.40	42.50	1,548,576	-0.63(-1.46%)
Nov 11, 2009	44.13	44.33	42.70	43.13	2,055,007	-0.80(-1.82%)
Nov 10, 2009	44.33	44.37	43.38	43.93	1,155,574	-0.24(-0.54%)
Nov 09, 2009	43.58	44.17	43.48	44.17	1,351,122	+1.01(+2.35%)
Nov 06, 2009	43.21	43.91	42.99	43.15	1,296,032	+0.12(+0.27%)
Nov 05, 2009	42.33	43.57	42.09	43.04	1,656,501	+1.12(+2.68%)
Nov 04, 2009	42.73	43.00	41.79	41.92	2,347,381	-0.55(-1.30%)
Nov 03, 2009	40.66	42.65	40.50	42.47	3,346,484	+1.28(+3.10%)

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.