Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	40.47	40.68	40.18	40.23	26,112,804	-0.09(-0.21%)
Jan 28, 2010	40.31	41.38	40.25	40.31	41,201,604	+0.57(+1.43%)
Jan 27, 2010	39.52	39.86	39.18	39.75	23,298,772	+0.08(+0.20%)
Jan 26, 2010	39.33	39.84	39.22	39.67	20,010,622	+0.04(+0.10%)
Jan 25, 2010	39.76	39.86	39.31	39.63	17,794,588	+0.21(+0.53%)
Jan 22, 2010	39.05	39.67	38.71	39.42	27,085,238	+0.31(+0.79%)
Jan 21, 2010	39.58	39.82	38.86	39.11	21,876,198	-0.40(-1.01%)
Jan 20, 2010	39.85	39.86	39.28	39.51	17,682,888	-0.54(-1.35%)
Jan 19, 2010	39.46	40.12	39.46	40.05	17,840,958	+0.58(+1.48%)
Jan 15, 2010	39.98	39.47	39.47	39.47	24,298,164	-0.49(-1.23%)
Jan 14, 2010	39.86	40.07	39.83	39.96	14,083,443	+0.04(+0.10%)
Jan 13, 2010	39.61	40.10	39.53	39.92	26,147,008	+0.41(+1.03%)
Jan 12, 2010	39.39	39.82	39.26	39.51	20,741,336	+0.45(+1.15%)
Jan 11, 2010	38.99	39.11	38.29	39.07	22,766,848	-0.16(-0.40%)
Jan 08, 2010	39.17	39.28	38.98	39.22	13,047,164	-0.05(-0.13%)
Jan 07, 2010	39.31	39.39	39.09	39.27	13,825,879	-0.21(-0.54%)
Jan 06, 2010	39.55	39.56	39.26	39.49	15,268,271	-0.19(-0.47%)
Jan 05, 2010	39.67	39.77	39.33	39.68	13,328,161	+0.01(+0.03%)
Jan 04, 2010	39.66	39.79	39.35	39.66	14,162,523	+0.32(+0.81%)
Dec 31, 2009	39.92	39.35	39.35	39.35	9,156,634	-0.48(-1.21%)
Dec 30, 2009	39.83	40.16	39.69	39.83	8,731,196	-0.14(-0.34%)
Dec 29, 2009	39.69	40.16	39.68	39.96	11,220,228	+0.21(+0.54%)
Dec 28, 2009	39.92	40.01	39.45	39.75	10,602,538	-0.02(-0.05%)
Dec 24, 2009	39.75	39.90	39.62	39.77	5,172,932	-0.02(-0.05%)
Dec 23, 2009	39.62	39.81	39.43	39.79	8,689,811	+0.01(+0.02%)
Dec 22, 2009	39.68	39.91	39.60	39.78	11,062,191	-0.14(-0.36%)
Dec 21, 2009	40.01	40.14	39.74	39.92	14,716,175	-0.02(-0.05%)
Dec 18, 2009	40.22	40.23	39.20	39.94	35,207,324	-0.03(-0.06%)
Dec 17, 2009	40.23	40.31	39.94	39.97	16,925,064	-0.51(-1.27%)
Dec 16, 2009	40.48	40.67	40.31	40.48	15,222,672	+0.17(+0.42%)
Dec 15, 2009	40.69	40.77	40.16	40.31	17,792,982	-0.58(-1.41%)
Dec 14, 2009	40.81	40.94	40.66	40.89	14,693,670	+0.43(+1.07%)
Dec 11, 2009	40.42	40.79	40.37	40.46	13,764,512	+0.06(+0.16%)
Dec 10, 2009	40.46	40.79	40.29	40.39	15,456,344	+0.00(+0.00%)
Dec 09, 2009	40.19	40.50	40.04	40.39	14,050,754	+0.24(+0.60%)
Dec 08, 2009	40.33	40.43	39.98	40.15	17,210,372	-0.39(-0.96%)
Dec 07, 2009	40.49	40.71	40.26	40.54	13,788,385	-0.08(-0.21%)
Dec 04, 2009	40.98	41.08	40.40	40.62	17,412,688	+0.03(+0.06%)
Dec 03, 2009	40.94	41.12	40.51	40.60	15,169,652	-0.41(-1.00%)
Dec 02, 2009	40.84	41.14	40.79	41.01	13,905,179	+0.18(+0.45%)
Dec 01, 2009	40.63	41.11	40.62	40.83	14,732,314	+0.36(+0.90%)
Nov 30, 2009	40.48	40.88	40.31	40.46	19,080,640	-0.08(-0.21%)
Nov 27, 2009	40.16	40.72	39.98	40.55	9,546,893	-0.25(-0.62%)
Nov 25, 2009	40.84	41.20	40.69	40.80	12,704,944	+0.05(+0.11%)
Nov 24, 2009	40.73	40.85	40.48	40.75	15,054,563	+0.05(+0.11%)
Nov 23, 2009	40.36	40.86	40.31	40.71	16,305,525	+0.60(+1.51%)
Nov 20, 2009	40.23	40.38	39.90	40.11	19,036,390	-0.23(-0.56%)
Nov 19, 2009	40.34	40.42	39.92	40.33	14,334,744	-0.17(-0.42%)
Nov 18, 2009	40.36	40.53	40.07	40.50	18,465,574	+0.06(+0.16%)
Nov 17, 2009	40.35	40.68	40.29	40.44	17,677,176	+0.03(+0.06%)
Nov 16, 2009	40.23	40.68	40.19	40.41	19,326,634	+0.43(+1.07%)
Nov 13, 2009	39.78	40.14	39.61	39.98	18,172,658	+0.20(+0.51%)
Nov 12, 2009	40.31	40.31	39.73	39.78	21,682,198	-0.60(-1.49%)
Nov 11, 2009	40.15	40.42	39.92	40.38	15,160,966	+0.24(+0.60%)
Nov 10, 2009	39.96	40.47	39.89	40.14	23,037,770	+0.01(+0.02%)
Nov 09, 2009	39.71	40.17	39.48	40.14	22,055,554	+0.53(+1.33%)
Nov 06, 2009	39.05	39.83	38.94	39.61	24,668,844	+0.45(+1.16%)
Nov 05, 2009	38.45	39.35	38.34	39.16	25,129,626	+0.85(+2.22%)
Nov 04, 2009	38.25	38.72	38.09	38.31	20,303,420	+0.29(+0.77%)
Nov 03, 2009	37.93	38.24	37.77	38.02	18,606,048	-0.24(-0.63%)

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.