Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	48.76	49.64	47.19	47.51	1,659,605	-4.05(-7.86%)
Jan 28, 2010	51.77	52.17	48.12	51.57	2,437,636	+0.16(+0.31%)
Jan 27, 2010	52.09	52.45	50.16	51.41	1,205,076	-0.80(-1.54%)
Jan 26, 2010	50.76	53.37	50.56	52.21	1,039,552	+0.32(+0.62%)
Jan 25, 2010	53.45	53.73	51.63	51.89	896,444	-1.24(-2.34%)
Jan 22, 2010	52.69	53.85	51.49	53.13	1,943,619	-0.32(-0.60%)
Jan 21, 2010	55.78	56.98	53.45	53.45	1,538,017	-2.81(-4.99%)
Jan 20, 2010	57.43	57.47	55.06	56.26	1,322,286	-2.09(-3.58%)
Jan 19, 2010	58.59	58.99	58.07	58.35	782,544	+0.16(+0.28%)
Jan 15, 2010	59.19	58.19	58.19	58.19	897,280	-1.61(-2.68%)
Jan 14, 2010	60.16	60.36	58.95	59.79	724,780	+0.20(+0.34%)
Jan 13, 2010	59.23	59.79	57.99	59.59	801,714	+1.08(+1.85%)
Jan 12, 2010	59.55	60.16	57.79	58.51	1,155,278	-1.89(-3.12%)
Jan 11, 2010	61.16	61.80	59.99	60.40	1,302,092	+0.88(+1.48%)
Jan 08, 2010	59.59	59.79	57.39	59.51	1,171,493	+0.36(+0.61%)
Jan 07, 2010	59.63	59.63	58.07	59.15	954,289	-0.44(-0.74%)
Jan 06, 2010	59.99	61.72	59.55	59.59	1,497,779	+0.20(+0.34%)
Jan 05, 2010	59.63	59.71	58.27	59.39	735,663	+0.44(+0.75%)
Jan 04, 2010	59.55	59.67	58.79	58.95	845,590	+2.09(+3.67%)
Dec 31, 2009	56.82	56.86	56.86	56.86	434,112	+1.00(+1.80%)
Dec 30, 2009	55.94	56.26	55.38	55.86	644,260	-0.96(-1.69%)
Dec 29, 2009	57.83	58.47	56.62	56.82	889,447	-0.96(-1.67%)
Dec 28, 2009	57.39	58.23	56.46	57.79	802,064	+1.16(+2.06%)
Dec 24, 2009	57.15	57.27	56.50	56.62	310,130	+0.16(+0.28%)
Dec 23, 2009	54.94	56.98	54.78	56.46	1,076,414	+1.93(+3.53%)
Dec 22, 2009	53.69	54.74	52.82	54.54	1,054,131	+0.96(+1.80%)
Dec 21, 2009	54.78	55.18	53.09	53.57	1,278,740	-1.04(-1.91%)
Dec 18, 2009	51.77	54.90	51.49	54.62	1,717,681	+3.09(+6.00%)
Dec 17, 2009	53.37	53.45	51.17	51.53	1,818,198	-2.77(-5.10%)
Dec 16, 2009	53.61	55.58	53.45	54.30	1,401,227	+1.32(+2.50%)
Dec 15, 2009	54.78	54.78	52.57	52.97	841,710	-1.69(-3.08%)
Dec 14, 2009	54.46	54.78	54.22	54.66	756,453	+1.73(+3.26%)
Dec 11, 2009	53.93	54.46	52.21	52.93	1,098,441	-0.80(-1.49%)
Dec 10, 2009	53.49	54.30	52.77	53.73	1,267,064	+1.04(+1.98%)
Dec 09, 2009	50.84	52.85	50.80	52.69	1,277,864	+2.21(+4.37%)
Dec 08, 2009	51.65	52.32	50.08	50.48	1,690,206	-2.13(-4.04%)
Dec 07, 2009	52.45	53.85	51.17	52.61	1,523,326	-1.32(-2.46%)
Dec 04, 2009	54.90	55.14	51.73	53.93	2,401,277	-1.97(-3.52%)
Dec 03, 2009	56.66	57.43	55.62	55.90	1,080,050	-1.32(-2.31%)
Dec 02, 2009	56.90	59.47	56.58	57.23	1,988,020	+1.32(+2.37%)
Dec 01, 2009	54.66	56.46	54.66	55.90	1,409,703	+2.77(+5.21%)
Nov 30, 2009	53.49	54.42	52.89	53.13	1,226,524	-0.32(-0.60%)
Nov 27, 2009	51.37	54.82	51.29	53.45	1,227,704	-2.85(-5.06%)
Nov 25, 2009	55.98	56.50	55.50	56.30	958,398	+1.00(+1.81%)
Nov 24, 2009	55.14	55.34	54.30	55.30	1,049,595	+0.60(+1.10%)
Nov 23, 2009	56.18	56.66	54.34	54.70	1,069,757	+0.68(+1.26%)
Nov 20, 2009	53.33	54.06	52.37	54.02	731,384	-0.24(-0.44%)
Nov 19, 2009	53.77	54.54	51.97	54.26	1,101,742	+0.00(+0.00%)
Nov 18, 2009	56.14	56.78	54.00	54.26	1,091,589	-0.68(-1.24%)
Nov 17, 2009	54.02	55.10	53.57	54.94	810,040	+0.28(+0.51%)
Nov 16, 2009	54.34	55.74	53.77	54.66	1,293,247	+1.57(+2.95%)
Nov 13, 2009	52.17	53.59	51.81	53.09	811,795	+1.20(+2.32%)
Nov 12, 2009	52.73	53.69	51.41	51.89	1,050,505	-1.57(-2.93%)
Nov 11, 2009	54.82	55.02	53.33	53.45	1,136,231	+0.32(+0.60%)
Nov 10, 2009	52.45	54.18	51.81	53.13	1,395,510	+0.48(+0.91%)
Nov 09, 2009	51.49	54.34	51.01	52.65	1,730,241	+3.09(+6.23%)
Nov 06, 2009	49.92	51.17	49.36	49.56	1,345,817	-0.20(-0.40%)
Nov 05, 2009	49.32	50.72	48.96	49.76	1,400,464	+0.88(+1.81%)
Nov 04, 2009	49.40	50.04	47.88	48.88	2,118,819	+0.28(+0.58%)
Nov 03, 2009	44.46	48.60	44.10	48.60	1,853,416	+3.69(+8.22%)

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.