Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	43.50	43.62	42.81	43.08	4,377,807	-0.22(-0.52%)
Jan 28, 2010	43.94	44.14	42.96	43.30	4,049,565	-0.60(-1.36%)
Jan 27, 2010	44.48	44.78	42.92	43.90	4,872,819	-1.37(-3.02%)
Jan 26, 2010	45.05	45.67	44.72	45.27	2,631,290	+0.10(+0.22%)
Jan 25, 2010	45.03	45.54	44.65	45.17	2,788,806	+0.33(+0.74%)
Jan 22, 2010	45.18	45.79	44.79	44.84	3,120,124	-0.57(-1.26%)
Jan 21, 2010	46.33	46.44	45.22	45.41	2,905,688	-1.00(-2.15%)
Jan 20, 2010	47.15	47.60	46.12	46.41	3,125,127	-0.85(-1.81%)
Jan 19, 2010	46.66	47.62	46.66	47.26	3,106,638	+0.77(+1.66%)
Jan 15, 2010	46.45	46.49	46.49	46.49	3,537,896	+0.01(+0.02%)
Jan 14, 2010	46.07	46.56	45.98	46.48	1,961,043	+0.46(+0.99%)
Jan 13, 2010	45.76	46.17	45.65	46.03	2,133,922	+0.22(+0.47%)
Jan 12, 2010	45.39	45.95	45.12	45.81	3,476,656	-0.03(-0.07%)
Jan 11, 2010	46.27	46.34	45.62	45.84	2,609,041	-0.14(-0.31%)
Jan 08, 2010	46.20	46.56	45.81	45.98	4,260,976	+0.14(+0.31%)
Jan 07, 2010	44.27	45.93	44.27	45.84	4,935,863	+1.49(+3.35%)
Jan 06, 2010	43.69	44.42	43.56	44.36	3,917,368	+0.67(+1.54%)
Jan 05, 2010	43.42	43.72	43.08	43.69	2,697,573	+0.41(+0.94%)
Jan 04, 2010	42.55	43.37	42.18	43.28	4,800,040	+1.49(+3.55%)
Dec 31, 2009	42.07	41.79	41.79	41.79	1,344,051	-0.35(-0.83%)
Dec 30, 2009	42.20	42.29	41.88	42.14	2,796,729	-0.13(-0.31%)
Dec 29, 2009	42.37	42.57	42.10	42.27	2,819,751	-0.18(-0.43%)
Dec 28, 2009	42.58	42.61	42.16	42.46	1,210,847	+0.16(+0.37%)
Dec 24, 2009	42.03	42.45	42.03	42.30	572,792	+0.18(+0.43%)
Dec 23, 2009	42.13	42.43	41.98	42.12	2,085,096	-0.11(-0.25%)
Dec 22, 2009	42.04	42.41	41.78	42.23	1,738,141	+0.00(+0.00%)
Dec 21, 2009	42.11	42.59	41.99	42.23	1,627,106	+0.45(+1.07%)
Dec 18, 2009	42.08	42.14	41.37	41.78	2,970,131	-0.15(-0.36%)
Dec 17, 2009	42.94	43.13	41.70	41.93	2,294,729	-1.24(-2.87%)
Dec 16, 2009	42.93	43.57	42.83	43.17	2,736,124	+0.19(+0.44%)
Dec 15, 2009	42.84	43.34	42.71	42.98	1,609,008	-0.02(-0.06%)
Dec 14, 2009	42.94	43.14	42.84	43.00	2,277,046	+0.60(+1.40%)
Dec 11, 2009	42.62	42.73	42.26	42.41	1,724,628	-0.12(-0.29%)
Dec 10, 2009	42.34	43.04	42.18	42.53	2,783,919	+0.48(+1.14%)
Dec 09, 2009	42.41	42.61	41.70	42.05	2,723,690	-0.50(-1.17%)
Dec 08, 2009	42.63	42.63	42.11	42.55	1,464,464	-0.23(-0.54%)
Dec 07, 2009	42.94	43.21	42.61	42.78	1,844,883	-0.08(-0.19%)
Dec 04, 2009	43.11	43.53	42.51	42.86	2,225,095	-0.07(-0.17%)
Dec 03, 2009	42.61	43.53	42.46	42.94	3,514,453	+0.55(+1.29%)
Dec 02, 2009	42.08	42.45	42.03	42.39	2,737,255	+0.40(+0.95%)
Dec 01, 2009	41.81	42.23	41.70	41.99	1,878,701	+0.30(+0.71%)
Nov 30, 2009	42.30	42.46	41.16	41.70	2,944,009	+0.59(+1.43%)
Nov 27, 2009	40.82	41.33	40.60	41.11	574,580	-0.58(-1.39%)
Nov 25, 2009	41.32	41.80	41.16	41.69	1,238,258	+0.32(+0.78%)
Nov 24, 2009	40.98	41.45	40.87	41.36	2,312,915	+0.40(+0.97%)
Nov 23, 2009	40.44	41.22	40.35	40.97	1,226,410	+0.65(+1.62%)
Nov 20, 2009	40.36	40.41	39.75	40.31	1,725,400	-0.07(-0.18%)
Nov 19, 2009	40.46	40.49	39.98	40.39	1,206,433	-0.34(-0.83%)
Nov 18, 2009	40.72	40.94	40.57	40.73	940,980	-0.09(-0.22%)
Nov 17, 2009	40.80	40.93	40.53	40.82	969,702	-0.06(-0.14%)
Nov 16, 2009	40.83	41.05	40.64	40.88	1,332,109	+0.29(+0.71%)
Nov 13, 2009	40.59	40.73	40.32	40.59	1,460,300	-0.07(-0.18%)
Nov 12, 2009	40.87	41.10	40.50	40.66	2,026,149	-0.11(-0.26%)
Nov 11, 2009	40.49	41.03	40.32	40.77	2,023,507	+0.47(+1.17%)
Nov 10, 2009	40.00	40.41	39.93	40.30	1,419,886	+0.28(+0.70%)
Nov 09, 2009	39.39	40.02	39.03	40.02	1,549,929	+0.86(+2.19%)
Nov 06, 2009	39.27	39.52	38.92	39.16	1,365,917	-0.30(-0.75%)
Nov 05, 2009	38.75	39.52	38.72	39.46	1,377,444	+0.88(+2.27%)
Nov 04, 2009	38.80	38.94	38.44	38.58	1,710,695	+0.12(+0.32%)
Nov 03, 2009	38.58	38.81	38.19	38.46	1,894,441	-0.26(-0.68%)

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.