Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	41.52	41.73	40.79	40.81	27,487,852	-0.46(-1.12%)
Jan 28, 2010	41.27	41.60	40.93	41.27	26,331,414	+0.08(+0.20%)
Jan 27, 2010	40.76	41.37	40.71	41.19	23,076,134	+0.42(+1.04%)
Jan 26, 2010	40.67	40.91	40.40	40.77	24,073,964	-0.28(-0.68%)
Jan 25, 2010	41.34	41.36	40.94	41.05	15,404,708	+0.01(+0.03%)
Jan 22, 2010	41.49	41.68	40.96	41.03	21,589,654	-0.50(-1.20%)
Jan 21, 2010	42.25	42.51	41.42	41.53	22,292,900	-0.77(-1.81%)
Jan 20, 2010	42.51	42.82	41.86	42.30	20,073,654	-0.13(-0.31%)
Jan 19, 2010	41.64	42.69	41.62	42.43	23,383,186	+0.51(+1.22%)
Jan 15, 2010	42.29	41.92	41.92	41.92	32,336,862	-0.35(-0.83%)
Jan 14, 2010	42.33	42.37	42.04	42.27	12,166,055	+0.08(+0.20%)
Jan 13, 2010	41.90	42.35	41.90	42.18	20,059,402	+0.27(+0.64%)
Jan 12, 2010	41.64	42.02	41.56	41.92	16,666,106	+0.22(+0.53%)
Jan 11, 2010	42.04	42.04	41.56	41.70	12,284,162	+0.01(+0.02%)
Jan 08, 2010	41.50	41.72	41.31	41.69	12,165,368	+0.14(+0.34%)
Jan 07, 2010	41.71	41.77	41.38	41.55	16,789,282	-0.30(-0.71%)
Jan 06, 2010	41.49	41.90	41.44	41.84	20,286,938	+0.34(+0.81%)
Jan 05, 2010	41.93	41.96	41.44	41.51	16,438,752	-0.49(-1.16%)
Jan 04, 2010	42.01	42.20	41.82	41.99	14,641,565	+0.18(+0.42%)
Dec 31, 2009	42.28	41.82	41.82	41.82	10,723,455	-0.32(-0.77%)
Dec 30, 2009	42.06	42.22	41.90	42.14	8,628,313	-0.02(-0.05%)
Dec 29, 2009	42.26	42.46	42.15	42.16	10,260,743	+0.00(+0.00%)
Dec 28, 2009	42.14	42.20	42.05	42.16	8,769,181	+0.16(+0.37%)
Dec 24, 2009	42.00	42.10	41.89	42.01	3,748,639	+0.08(+0.20%)
Dec 23, 2009	41.90	42.10	41.90	41.92	9,796,395	+0.03(+0.06%)
Dec 22, 2009	41.75	42.08	41.75	41.90	10,973,346	-0.03(-0.06%)
Dec 21, 2009	41.97	42.20	41.70	41.92	17,135,402	+0.13(+0.31%)
Dec 18, 2009	42.04	42.04	41.49	41.79	34,158,564	-0.06(-0.16%)
Dec 17, 2009	41.84	42.06	41.69	41.86	15,539,000	-0.31(-0.74%)
Dec 16, 2009	42.17	42.25	42.04	42.17	20,563,204	+0.14(+0.32%)
Dec 15, 2009	42.03	42.07	41.84	42.03	16,518,727	-0.14(-0.34%)
Dec 14, 2009	42.29	42.29	42.10	42.18	12,587,406	+0.07(+0.17%)
Dec 11, 2009	42.03	42.31	42.02	42.10	11,081,174	+0.05(+0.12%)
Dec 10, 2009	41.97	42.20	41.81	42.05	13,618,449	+0.25(+0.61%)
Dec 09, 2009	41.81	41.81	41.57	41.80	13,725,756	+0.08(+0.20%)
Dec 08, 2009	41.88	41.97	41.51	41.71	17,056,024	-0.08(-0.19%)
Dec 07, 2009	41.86	42.05	41.68	41.79	14,025,983	+0.01(+0.02%)
Dec 04, 2009	42.03	42.38	41.66	41.79	23,091,410	+0.13(+0.31%)
Dec 03, 2009	41.59	42.03	41.47	41.66	19,283,552	+0.18(+0.44%)
Dec 02, 2009	41.23	41.71	41.19	41.47	16,782,322	+0.24(+0.58%)
Dec 01, 2009	40.87	41.33	40.87	41.23	18,948,072	+0.44(+1.07%)
Nov 30, 2009	40.76	40.89	40.41	40.80	16,657,948	-0.03(-0.08%)
Nov 27, 2009	40.59	40.96	40.26	40.83	9,366,219	-0.27(-0.65%)
Nov 25, 2009	41.15	41.19	40.86	41.10	11,069,038	+0.08(+0.19%)
Nov 24, 2009	40.86	41.16	40.68	41.02	14,911,032	+0.32(+0.78%)
Nov 23, 2009	40.57	40.97	40.53	40.70	21,359,742	+0.25(+0.61%)
Nov 20, 2009	40.14	40.66	40.07	40.46	25,105,748	+0.24(+0.60%)
Nov 19, 2009	40.09	40.25	39.71	40.22	20,644,050	+0.07(+0.18%)
Nov 18, 2009	39.98	40.25	39.91	40.14	17,886,800	+0.10(+0.24%)
Nov 17, 2009	39.91	40.22	39.80	40.05	17,738,098	-0.01(-0.03%)
Nov 16, 2009	39.58	40.16	39.56	40.06	21,372,560	+0.49(+1.24%)
Nov 13, 2009	39.45	39.67	39.32	39.57	15,448,161	+0.18(+0.46%)
Nov 12, 2009	39.06	39.57	39.05	39.39	21,098,760	+0.18(+0.46%)
Nov 11, 2009	39.23	39.34	39.07	39.21	17,354,974	-0.23(-0.59%)
Nov 10, 2009	39.13	39.55	39.04	39.44	18,194,200	+0.31(+0.79%)
Nov 09, 2009	38.92	39.13	38.84	39.13	18,277,638	+0.29(+0.75%)
Nov 06, 2009	38.61	38.87	38.37	38.84	13,224,364	+0.29(+0.75%)
Nov 05, 2009	38.53	38.78	38.44	38.55	14,264,344	+0.21(+0.55%)
Nov 04, 2009	38.09	38.69	37.99	38.34	21,622,898	+0.38(+1.00%)
Nov 03, 2009	38.68	38.68	37.88	37.96	26,640,104	-0.36(-0.94%)

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.