Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	42.37	42.50	41.28	41.56	287,094	-0.60(-1.42%)
Jan 28, 2010	42.57	42.69	41.83	42.15	508,106	+0.25(+0.61%)
Jan 27, 2010	42.12	42.15	41.47	41.90	206,934	-0.23(-0.55%)
Jan 26, 2010	41.86	42.59	41.31	42.13	338,957	-0.03(-0.07%)
Jan 25, 2010	42.04	42.33	41.83	42.16	143,966	+0.88(+2.13%)
Jan 22, 2010	41.78	42.09	41.16	41.28	338,834	-1.31(-3.08%)
Jan 21, 2010	43.64	43.69	42.57	42.59	253,229	-1.37(-3.11%)
Jan 20, 2010	44.15	44.15	43.39	43.96	644,759	-0.21(-0.47%)
Jan 19, 2010	43.57	44.18	43.20	44.17	251,970	+1.16(+2.69%)
Jan 15, 2010	43.21	43.01	43.01	43.01	160,221	-0.59(-1.35%)
Jan 14, 2010	43.48	43.65	43.18	43.60	381,330	-0.25(-0.57%)
Jan 13, 2010	43.62	43.99	43.48	43.85	265,617	+1.08(+2.52%)
Jan 12, 2010	42.89	42.97	42.42	42.77	666,023	-0.50(-1.16%)
Jan 11, 2010	43.77	43.77	42.86	43.27	336,589	-0.40(-0.91%)
Jan 08, 2010	43.54	43.75	43.30	43.67	391,684	+0.04(+0.09%)
Jan 07, 2010	43.21	43.66	42.91	43.63	351,139	+0.78(+1.81%)
Jan 06, 2010	42.65	43.12	42.47	42.85	452,385	+0.46(+1.07%)
Jan 05, 2010	42.40	42.55	42.01	42.40	265,669	+0.52(+1.25%)
Jan 04, 2010	41.32	41.99	41.12	41.88	276,192	+1.64(+4.08%)
Dec 31, 2009	40.94	40.23	40.23	40.23	234,437	+0.68(+1.72%)
Dec 30, 2009	39.46	39.59	39.32	39.56	209,719	+0.00(+0.00%)
Dec 29, 2009	39.89	39.93	39.50	39.56	116,145	+0.10(+0.26%)
Dec 28, 2009	39.61	39.70	39.24	39.45	131,614	+0.13(+0.34%)
Dec 24, 2009	39.31	39.32	39.03	39.32	54,034	+0.28(+0.71%)
Dec 23, 2009	39.00	39.08	38.66	39.04	147,758	+0.19(+0.48%)
Dec 22, 2009	38.91	38.99	38.69	38.85	113,328	+0.04(+0.10%)
Dec 21, 2009	38.54	39.14	38.54	38.82	98,770	+0.54(+1.40%)
Dec 18, 2009	38.17	38.39	37.68	38.28	142,674	+0.20(+0.53%)
Dec 17, 2009	38.35	38.35	37.85	38.08	466,108	-0.74(-1.91%)
Dec 16, 2009	38.96	39.20	38.73	38.82	141,196	+0.17(+0.43%)
Dec 15, 2009	38.44	38.80	38.32	38.65	103,512	-0.07(-0.17%)
Dec 14, 2009	38.67	38.88	38.66	38.72	116,994	+0.72(+1.89%)
Dec 11, 2009	37.47	38.23	37.47	38.00	95,077	-0.35(-0.91%)
Dec 10, 2009	38.35	38.47	37.94	38.35	208,300	+0.34(+0.88%)
Dec 09, 2009	37.91	38.11	37.47	38.02	417,263	+0.03(+0.08%)
Dec 08, 2009	38.08	38.17	37.70	37.99	177,798	-0.54(-1.39%)
Dec 07, 2009	38.63	38.97	38.48	38.53	137,823	-0.05(-0.14%)
Dec 04, 2009	38.85	39.33	38.08	38.58	193,012	+0.58(+1.53%)
Dec 03, 2009	38.58	39.01	38.00	38.00	313,513	+1.19(+3.25%)
Dec 02, 2009	36.58	37.14	36.37	36.80	218,893	+1.29(+3.64%)
Dec 01, 2009	35.17	35.80	34.98	35.51	183,662	+1.19(+3.46%)
Nov 30, 2009	34.11	34.36	33.82	34.32	332,663	+0.28(+0.83%)
Nov 27, 2009	33.70	34.39	32.96	34.04	829,639	-1.54(-4.32%)
Nov 25, 2009	35.42	35.71	35.11	35.58	189,548	+0.13(+0.38%)
Nov 24, 2009	35.38	35.48	34.96	35.44	229,224	+0.10(+0.27%)
Nov 23, 2009	35.42	35.69	35.23	35.35	318,896	+0.04(+0.11%)
Nov 20, 2009	35.13	35.31	34.71	35.31	392,386	-0.76(-2.11%)
Nov 19, 2009	36.03	36.26	35.62	36.07	762,789	-0.34(-0.94%)
Nov 18, 2009	36.55	36.90	36.20	36.41	602,849	-1.02(-2.71%)
Nov 17, 2009	37.32	37.44	36.79	37.43	345,053	-1.12(-2.90%)
Nov 16, 2009	38.38	38.70	38.11	38.55	286,292	+0.12(+0.31%)
Nov 13, 2009	37.86	38.46	37.73	38.43	186,427	+0.53(+1.40%)
Nov 12, 2009	38.56	38.72	37.72	37.90	215,697	-0.72(-1.87%)
Nov 11, 2009	38.72	39.04	38.36	38.62	246,924	+0.55(+1.43%)
Nov 10, 2009	37.91	38.43	37.64	38.08	340,857	-0.14(-0.37%)
Nov 09, 2009	37.64	38.22	37.47	38.22	650,408	+1.28(+3.46%)
Nov 06, 2009	37.05	37.10	36.58	36.94	208,378	-0.11(-0.30%)
Nov 05, 2009	36.82	37.17	36.55	37.05	224,023	+0.72(+1.99%)
Nov 04, 2009	36.39	37.09	36.26	36.33	292,989	+0.49(+1.37%)
Nov 03, 2009	35.43	35.99	35.31	35.84	454,612	-0.22(-0.62%)

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.