Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	46.64	47.20	44.85	45.25	16,718,187	-0.83(-1.81%)
Jan 28, 2010	47.15	47.60	45.80	46.09	12,464,481	-0.76(-1.63%)
Jan 27, 2010	46.68	47.27	46.22	46.85	13,593,172	-0.04(-0.08%)
Jan 26, 2010	46.53	48.31	46.19	46.89	12,769,223	-0.04(-0.09%)
Jan 25, 2010	46.84	47.48	45.99	46.93	13,869,703	+0.41(+0.87%)
Jan 22, 2010	48.06	48.76	46.29	46.52	20,109,784	-2.19(-4.49%)
Jan 21, 2010	49.22	49.55	48.15	48.71	16,229,973	-0.56(-1.13%)
Jan 20, 2010	49.75	50.02	48.48	49.27	15,039,338	-1.31(-2.59%)
Jan 19, 2010	49.82	50.81	49.59	50.58	10,325,496	+0.07(+0.14%)
Jan 15, 2010	50.79	50.51	50.51	50.51	17,649,126	-0.33(-0.65%)
Jan 14, 2010	50.00	51.22	50.00	50.84	10,113,375	+0.31(+0.62%)
Jan 13, 2010	49.71	50.69	48.65	50.52	12,345,944	+0.90(+1.81%)
Jan 12, 2010	49.35	50.42	49.06	49.62	13,192,169	-0.76(-1.50%)
Jan 11, 2010	50.84	51.03	49.47	50.38	14,446,290	+0.00(+0.00%)
Jan 08, 2010	49.34	51.34	49.27	50.38	18,914,206	+0.81(+1.64%)
Jan 07, 2010	48.84	49.78	48.64	49.57	10,797,719	+0.51(+1.03%)
Jan 06, 2010	47.90	49.16	47.80	49.06	13,953,189	+1.07(+2.23%)
Jan 05, 2010	47.77	48.22	47.58	47.99	10,328,599	+0.14(+0.28%)
Jan 04, 2010	47.34	47.92	47.15	47.86	8,093,221	+1.44(+3.10%)
Dec 31, 2009	46.81	46.42	46.42	46.42	4,839,749	-0.34(-0.72%)
Dec 30, 2009	46.32	46.78	46.12	46.75	3,924,642	+0.26(+0.55%)
Dec 29, 2009	47.06	47.26	46.19	46.49	4,742,104	-0.37(-0.79%)
Dec 28, 2009	47.04	47.38	46.67	46.86	5,140,615	+0.26(+0.57%)
Dec 24, 2009	46.64	46.92	46.47	46.60	2,092,775	+0.09(+0.18%)
Dec 23, 2009	46.35	47.00	46.03	46.52	7,638,850	+0.89(+1.95%)
Dec 22, 2009	45.67	46.17	45.46	45.62	6,880,809	-0.35(-0.76%)
Dec 21, 2009	45.25	46.25	45.07	45.97	8,252,029	+1.08(+2.41%)
Dec 18, 2009	45.07	45.40	44.68	44.89	15,295,688	+0.27(+0.61%)
Dec 17, 2009	44.97	45.27	44.50	44.62	8,383,444	-0.56(-1.23%)
Dec 16, 2009	44.60	45.92	44.55	45.17	10,274,589	+0.79(+1.78%)
Dec 15, 2009	44.30	44.99	44.03	44.38	9,266,955	+0.19(+0.44%)
Dec 14, 2009	44.16	44.39	44.03	44.19	6,843,078	+0.42(+0.96%)
Dec 11, 2009	44.01	44.25	43.50	43.77	8,000,621	-0.07(-0.16%)
Dec 10, 2009	43.28	43.92	42.92	43.84	11,395,547	+1.04(+2.43%)
Dec 09, 2009	42.96	43.21	42.06	42.80	13,110,057	+0.01(+0.03%)
Dec 08, 2009	43.51	43.62	42.48	42.79	11,238,805	-0.97(-2.22%)
Dec 07, 2009	43.51	44.34	43.05	43.76	9,612,101	-0.01(-0.02%)
Dec 04, 2009	45.06	45.42	43.32	43.76	12,193,529	-0.59(-1.33%)
Dec 03, 2009	45.46	45.63	44.27	44.35	10,468,637	-1.28(-2.80%)
Dec 02, 2009	45.89	46.28	45.28	45.63	8,196,672	-0.47(-1.02%)
Dec 01, 2009	46.10	47.09	46.05	46.10	12,225,365	+0.54(+1.19%)
Nov 30, 2009	44.57	45.79	44.57	45.56	9,398,009	+0.68(+1.53%)
Nov 27, 2009	44.51	45.13	44.17	44.88	5,829,292	-1.34(-2.91%)
Nov 25, 2009	46.32	46.43	45.51	46.22	10,093,775	-0.38(-0.81%)
Nov 24, 2009	45.75	46.62	45.39	46.59	10,016,565	+0.66(+1.44%)
Nov 23, 2009	46.18	47.04	45.73	45.93	11,997,912	+0.92(+2.04%)
Nov 20, 2009	45.64	45.86	44.67	45.02	11,991,237	-0.85(-1.86%)
Nov 19, 2009	47.09	47.14	45.54	45.87	10,944,596	-1.54(-3.25%)
Nov 18, 2009	47.87	47.99	46.92	47.41	9,482,170	-0.27(-0.57%)
Nov 17, 2009	47.83	48.10	47.16	47.68	12,586,493	-0.57(-1.18%)
Nov 16, 2009	47.30	48.57	47.23	48.25	12,146,471	+1.68(+3.62%)
Nov 13, 2009	45.78	46.78	45.34	46.57	11,226,309	+0.65(+1.42%)
Nov 12, 2009	46.67	47.14	45.61	45.91	8,397,780	-1.09(-2.33%)
Nov 11, 2009	46.78	47.68	46.73	47.01	9,697,905	+0.54(+1.16%)
Nov 10, 2009	46.11	46.77	45.75	46.47	8,790,466	+0.18(+0.38%)
Nov 09, 2009	46.73	46.89	45.96	46.29	18,838,748	+0.52(+1.13%)
Nov 06, 2009	45.73	46.91	45.32	45.77	10,790,540	-0.25(-0.54%)
Nov 05, 2009	46.11	46.59	45.76	46.02	8,933,228	+0.32(+0.70%)
Nov 04, 2009	46.02	46.51	45.46	45.70	11,095,545	-0.12(-0.26%)
Nov 03, 2009	44.15	46.05	43.71	45.82	13,163,470	+1.25(+2.81%)

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.