Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	56.05	57.06	54.25	54.62	1,443,808	-4.66(-7.86%)
Jan 28, 2010	59.51	59.97	55.31	59.27	2,120,672	+0.18(+0.31%)
Jan 27, 2010	59.87	60.29	57.66	59.09	1,048,381	-0.92(-1.54%)
Jan 26, 2010	58.35	61.35	58.12	60.01	904,379	+0.37(+0.62%)
Jan 25, 2010	61.44	61.77	59.34	59.64	779,880	-1.43(-2.34%)
Jan 22, 2010	60.57	61.90	59.18	61.07	1,690,892	-0.37(-0.60%)
Jan 21, 2010	64.12	65.50	61.44	61.44	1,338,029	-3.23(-4.99%)
Jan 20, 2010	66.01	66.06	63.29	64.67	1,150,350	-2.40(-3.58%)
Jan 19, 2010	67.35	67.81	66.75	67.07	680,790	+0.18(+0.28%)
Jan 15, 2010	68.04	66.89	66.89	66.89	780,607	-1.85(-2.68%)
Jan 14, 2010	69.15	69.38	67.76	68.73	630,537	+0.23(+0.34%)
Jan 13, 2010	68.09	68.73	66.66	68.50	697,468	+1.25(+1.85%)
Jan 12, 2010	68.45	69.15	66.42	67.25	1,005,058	-2.17(-3.12%)
Jan 11, 2010	70.30	71.04	68.96	69.42	1,132,781	+1.01(+1.48%)
Jan 08, 2010	68.50	68.73	65.96	68.41	1,019,165	+0.42(+0.61%)
Jan 07, 2010	68.55	68.55	66.75	67.99	830,203	-0.51(-0.74%)
Jan 06, 2010	68.96	70.95	68.45	68.50	1,303,024	+0.23(+0.34%)
Jan 05, 2010	68.55	68.64	66.98	68.27	640,005	+0.51(+0.75%)
Jan 04, 2010	68.45	68.59	67.58	67.76	735,639	+2.40(+3.67%)
Dec 31, 2009	65.32	65.36	65.36	65.36	377,665	+1.15(+1.80%)
Dec 30, 2009	64.30	64.67	63.66	64.21	560,487	-1.11(-1.69%)
Dec 29, 2009	66.47	67.21	65.09	65.32	773,793	-1.11(-1.67%)
Dec 28, 2009	65.96	66.93	64.90	66.42	697,772	+1.34(+2.06%)
Dec 24, 2009	65.69	65.82	64.95	65.09	269,804	+0.18(+0.28%)
Dec 23, 2009	63.15	65.50	62.96	64.90	936,448	+2.21(+3.53%)
Dec 22, 2009	61.72	62.92	60.71	62.69	917,063	+1.11(+1.80%)
Dec 21, 2009	62.96	63.43	61.03	61.58	1,112,467	-1.20(-1.91%)
Dec 18, 2009	59.51	63.10	59.18	62.78	1,494,332	+3.55(+6.00%)
Dec 17, 2009	61.35	61.44	58.81	59.23	1,581,779	-3.18(-5.10%)
Dec 16, 2009	61.63	63.89	61.44	62.41	1,219,026	+1.52(+2.50%)
Dec 15, 2009	62.96	62.96	60.43	60.89	732,263	-1.94(-3.08%)
Dec 14, 2009	62.60	62.96	62.32	62.83	658,092	+1.98(+3.26%)
Dec 11, 2009	62.00	62.60	60.01	60.84	955,611	-0.92(-1.49%)
Dec 10, 2009	61.49	62.41	60.66	61.77	1,102,308	+1.20(+1.98%)
Dec 09, 2009	58.44	60.75	58.40	60.57	1,111,704	+2.54(+4.37%)
Dec 08, 2009	59.37	60.14	57.57	58.03	1,470,429	-2.44(-4.04%)
Dec 07, 2009	60.29	61.90	58.81	60.47	1,325,249	-1.52(-2.46%)
Dec 04, 2009	63.10	63.38	59.46	62.00	2,089,041	-2.26(-3.52%)
Dec 03, 2009	65.13	66.01	63.93	64.26	939,612	-1.52(-2.31%)
Dec 02, 2009	65.41	68.36	65.04	65.78	1,729,519	+1.52(+2.37%)
Dec 01, 2009	62.83	64.90	62.83	64.26	1,226,400	+3.18(+5.21%)
Nov 30, 2009	61.49	62.55	60.80	61.07	1,067,040	-0.37(-0.60%)
Nov 27, 2009	59.04	63.01	58.95	61.44	1,068,066	-3.28(-5.06%)
Nov 25, 2009	64.35	64.95	63.80	64.72	833,778	+1.15(+1.81%)
Nov 24, 2009	63.38	63.61	62.41	63.56	913,117	+0.69(+1.10%)
Nov 23, 2009	64.58	65.13	62.46	62.87	930,657	+0.78(+1.26%)
Nov 20, 2009	61.30	62.13	60.20	62.09	636,282	-0.28(-0.44%)
Nov 19, 2009	61.81	62.69	59.74	62.37	958,483	+0.00(+0.00%)
Nov 18, 2009	64.53	65.27	62.07	62.37	949,650	-0.78(-1.24%)
Nov 17, 2009	62.09	63.33	61.58	63.15	704,711	+0.32(+0.51%)
Nov 16, 2009	62.46	64.07	61.81	62.83	1,125,087	+1.80(+2.95%)
Nov 13, 2009	59.97	61.60	59.55	61.03	706,238	+1.38(+2.32%)
Nov 12, 2009	60.61	61.72	59.09	59.64	913,908	-1.80(-2.93%)
Nov 11, 2009	63.01	63.24	61.30	61.44	988,488	+0.37(+0.60%)
Nov 10, 2009	60.29	62.27	59.55	61.07	1,214,053	+0.55(+0.91%)
Nov 09, 2009	59.18	62.46	58.63	60.52	1,505,259	+3.55(+6.23%)
Nov 06, 2009	57.38	58.81	56.74	56.97	1,170,821	-0.23(-0.40%)
Nov 05, 2009	56.69	58.31	56.28	57.20	1,218,362	+1.01(+1.81%)
Nov 04, 2009	56.78	57.52	55.03	56.18	1,843,310	+0.32(+0.58%)
Nov 03, 2009	51.11	55.86	50.69	55.86	1,612,418	+4.24(+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.