Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	36.72	36.99	35.25	35.45	48,760,300	-0.92(-2.52%)
Jan 28, 2010	36.77	36.84	35.63	36.37	40,974,508	-0.10(-0.27%)
Jan 27, 2010	36.28	36.61	35.72	36.47	47,735,956	-0.16(-0.43%)
Jan 26, 2010	36.66	37.34	36.28	36.63	38,415,804	-0.59(-1.58%)
Jan 25, 2010	37.83	37.95	36.89	37.21	31,302,240	-0.04(-0.10%)
Jan 22, 2010	37.51	38.05	36.98	37.25	49,171,392	-0.64(-1.68%)
Jan 21, 2010	39.42	39.63	37.78	37.89	57,663,528	-1.52(-3.87%)
Jan 20, 2010	40.16	40.18	39.03	39.41	39,674,056	-1.49(-3.63%)
Jan 19, 2010	40.42	41.04	40.40	40.90	22,264,594	+0.59(+1.47%)
Jan 15, 2010	40.92	40.30	40.30	40.30	39,702,540	-0.57(-1.40%)
Jan 14, 2010	41.36	41.55	40.71	40.87	35,460,072	-0.72(-1.72%)
Jan 13, 2010	42.15	42.24	41.11	41.59	34,308,224	-0.12(-0.29%)
Jan 12, 2010	41.63	42.25	41.38	41.71	28,096,556	-0.64(-1.51%)
Jan 11, 2010	42.75	42.82	41.93	42.35	18,280,226	-0.10(-0.25%)
Jan 08, 2010	42.41	42.73	42.20	42.46	17,831,858	+0.30(+0.70%)
Jan 07, 2010	42.36	42.44	41.93	42.16	17,795,076	-0.47(-1.11%)
Jan 06, 2010	42.29	42.91	42.17	42.63	21,876,828	+0.28(+0.66%)
Jan 05, 2010	42.42	42.70	42.00	42.35	22,999,684	+0.05(+0.12%)
Jan 04, 2010	41.78	42.43	41.65	42.30	22,107,214	+1.41(+3.46%)
Dec 31, 2009	41.18	40.89	40.89	40.89	9,573,430	+0.04(+0.11%)
Dec 30, 2009	40.78	41.02	40.62	40.85	14,325,070	+0.15(+0.38%)
Dec 29, 2009	40.99	41.02	40.63	40.69	15,752,189	+0.13(+0.31%)
Dec 28, 2009	40.98	40.99	40.49	40.57	10,825,268	+0.19(+0.46%)
Dec 24, 2009	40.23	40.45	40.08	40.38	6,262,543	+0.58(+1.46%)
Dec 23, 2009	39.69	40.18	39.21	39.80	19,335,862	+0.37(+0.93%)
Dec 22, 2009	39.37	39.49	38.92	39.43	24,831,794	-1.26(-3.11%)
Dec 21, 2009	40.71	40.97	39.96	40.70	24,325,130	+0.31(+0.77%)
Dec 18, 2009	40.06	40.70	39.87	40.39	31,108,036	+0.14(+0.34%)
Dec 17, 2009	41.25	41.44	40.14	40.25	38,497,784	-2.48(-5.81%)
Dec 16, 2009	42.60	42.89	41.96	42.73	25,010,454	+0.36(+0.84%)
Dec 15, 2009	42.43	42.88	42.27	42.38	22,936,028	-0.38(-0.90%)
Dec 14, 2009	42.69	42.91	42.60	42.76	19,094,164	+0.38(+0.90%)
Dec 11, 2009	42.42	42.54	42.09	42.38	24,081,874	+0.23(+0.55%)
Dec 10, 2009	42.09	42.40	41.58	42.15	18,995,750	+0.29(+0.69%)
Dec 09, 2009	41.38	41.88	41.05	41.86	27,368,258	+0.26(+0.63%)
Dec 08, 2009	42.14	42.19	41.14	41.59	33,786,696	-0.96(-2.26%)
Dec 07, 2009	42.54	43.33	42.31	42.56	32,693,552	-0.05(-0.11%)
Dec 04, 2009	44.00	44.24	42.19	42.60	38,603,144	-0.56(-1.30%)
Dec 03, 2009	44.05	44.29	43.02	43.17	27,400,556	-0.50(-1.14%)
Dec 02, 2009	43.30	43.84	43.24	43.66	30,504,442	+0.48(+1.10%)
Dec 01, 2009	42.63	43.45	42.56	43.19	34,209,088	+1.34(+3.21%)
Nov 30, 2009	41.80	41.98	41.27	41.85	33,380,654	+0.49(+1.18%)
Nov 27, 2009	40.59	41.94	40.55	41.36	32,405,258	-1.25(-2.93%)
Nov 25, 2009	42.14	42.83	41.80	42.61	22,447,858	+0.61(+1.46%)
Nov 24, 2009	41.54	41.99	41.00	41.99	24,718,794	+0.30(+0.71%)
Nov 23, 2009	42.05	42.25	41.48	41.70	25,316,670	+0.61(+1.48%)
Nov 20, 2009	41.11	41.32	40.55	41.09	23,401,390	-0.42(-1.00%)
Nov 19, 2009	41.86	41.62	40.62	41.51	31,457,200	-0.36(-0.85%)
Nov 18, 2009	42.79	42.81	41.41	41.86	35,316,236	-0.69(-1.62%)
Nov 17, 2009	41.93	42.60	41.27	42.55	25,796,376	+0.54(+1.29%)
Nov 16, 2009	41.45	42.20	41.39	42.01	25,857,830	+0.99(+2.41%)
Nov 13, 2009	40.23	41.33	39.97	41.02	34,693,132	+0.78(+1.93%)
Nov 12, 2009	41.42	41.78	39.94	40.24	30,956,010	-1.37(-3.29%)
Nov 11, 2009	42.44	42.46	41.26	41.61	25,894,364	-0.36(-0.85%)
Nov 10, 2009	41.76	42.34	41.15	41.97	29,063,126	-0.19(-0.45%)
Nov 09, 2009	41.42	42.48	41.40	42.16	31,986,616	+1.45(+3.56%)
Nov 06, 2009	40.20	40.90	40.11	40.71	27,108,936	+0.54(+1.33%)
Nov 05, 2009	39.94	40.88	39.78	40.17	32,389,042	+0.46(+1.16%)
Nov 04, 2009	39.70	40.26	38.86	39.71	43,100,872	+0.85(+2.19%)
Nov 03, 2009	37.17	39.23	37.07	38.86	43,495,312	+0.78(+2.04%)

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.