Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	36.73	37.00	35.25	35.46	48,756,528	-0.92(-2.52%)
Jan 28, 2010	36.77	36.84	35.64	36.37	40,971,340	-0.10(-0.27%)
Jan 27, 2010	36.28	36.61	35.72	36.47	47,732,268	-0.16(-0.43%)
Jan 26, 2010	36.67	37.35	36.28	36.63	38,412,836	-0.59(-1.58%)
Jan 25, 2010	37.83	37.96	36.89	37.22	31,299,818	-0.04(-0.10%)
Jan 22, 2010	37.51	38.05	36.99	37.25	49,167,592	-0.64(-1.68%)
Jan 21, 2010	39.42	39.64	37.78	37.89	57,659,068	-1.52(-3.87%)
Jan 20, 2010	40.16	40.18	39.03	39.41	39,670,988	-1.49(-3.63%)
Jan 19, 2010	40.43	41.04	40.40	40.90	22,262,872	+0.59(+1.47%)
Jan 15, 2010	40.93	40.31	40.31	40.31	39,699,468	-0.57(-1.40%)
Jan 14, 2010	41.36	41.55	40.72	40.88	35,457,328	-0.72(-1.72%)
Jan 13, 2010	42.15	42.24	41.11	41.59	34,305,572	-0.12(-0.29%)
Jan 12, 2010	41.63	42.26	41.38	41.72	28,094,382	-0.64(-1.51%)
Jan 11, 2010	42.75	42.83	41.93	42.36	18,278,814	-0.10(-0.25%)
Jan 08, 2010	42.42	42.73	42.20	42.46	17,830,478	+0.30(+0.70%)
Jan 07, 2010	42.37	42.44	41.93	42.16	17,793,700	-0.47(-1.11%)
Jan 06, 2010	42.30	42.91	42.17	42.64	21,875,138	+0.28(+0.66%)
Jan 05, 2010	42.42	42.70	42.01	42.36	22,997,906	+0.05(+0.12%)
Jan 04, 2010	41.79	42.43	41.65	42.31	22,105,504	+1.41(+3.46%)
Dec 31, 2009	41.18	40.89	40.89	40.89	9,572,690	+0.04(+0.11%)
Dec 30, 2009	40.78	41.02	40.62	40.85	14,323,962	+0.15(+0.38%)
Dec 29, 2009	40.99	41.02	40.64	40.70	15,750,971	+0.13(+0.31%)
Dec 28, 2009	40.98	40.99	40.50	40.57	10,824,406	+0.19(+0.46%)
Dec 24, 2009	40.24	40.45	40.09	40.38	6,262,045	+0.58(+1.46%)
Dec 23, 2009	39.69	40.18	39.21	39.80	19,334,322	+0.37(+0.93%)
Dec 22, 2009	39.38	39.50	38.93	39.44	24,829,816	-0.06(-0.16%)
Dec 21, 2009	39.51	39.76	38.79	39.50	25,063,598	+0.30(+0.77%)
Dec 18, 2009	38.88	39.50	38.69	39.20	32,052,422	+0.13(+0.34%)
Dec 17, 2009	40.03	40.22	38.96	39.06	39,666,512	-2.41(-5.81%)
Dec 16, 2009	41.35	41.63	40.73	41.47	25,769,728	+0.35(+0.84%)
Dec 15, 2009	41.18	41.61	41.03	41.13	23,632,326	-0.37(-0.90%)
Dec 14, 2009	41.43	41.64	41.35	41.50	19,673,828	+0.37(+0.90%)
Dec 11, 2009	41.17	41.29	40.85	41.13	24,812,958	+0.22(+0.55%)
Dec 10, 2009	40.85	41.16	40.35	40.91	19,572,428	+0.28(+0.69%)
Dec 09, 2009	40.16	40.65	39.84	40.62	28,199,110	+0.25(+0.63%)
Dec 08, 2009	40.89	40.94	39.93	40.37	34,812,400	-0.93(-2.26%)
Dec 07, 2009	41.29	42.06	41.06	41.30	33,686,072	-0.04(-0.11%)
Dec 04, 2009	42.71	42.94	40.95	41.35	39,775,068	-0.54(-1.30%)
Dec 03, 2009	42.75	42.98	41.75	41.89	28,232,390	-0.48(-1.14%)
Dec 02, 2009	42.03	42.55	41.97	42.38	31,430,504	+0.46(+1.10%)
Dec 01, 2009	41.37	42.17	41.30	41.92	35,247,616	+1.30(+3.21%)
Nov 30, 2009	40.57	40.74	40.05	40.61	34,394,032	+0.47(+1.18%)
Nov 27, 2009	39.40	40.70	39.36	40.14	33,389,026	-1.21(-2.93%)
Nov 25, 2009	40.89	41.56	40.57	41.35	23,129,336	+0.59(+1.46%)
Nov 24, 2009	40.32	40.76	39.80	40.76	25,469,212	+0.29(+0.71%)
Nov 23, 2009	40.82	41.00	40.26	40.47	26,085,240	+0.59(+1.48%)
Nov 20, 2009	39.90	40.10	39.35	39.88	24,111,816	-0.40(-1.00%)
Nov 19, 2009	40.63	40.40	39.42	40.28	32,412,186	-0.35(-0.85%)
Nov 18, 2009	41.53	41.55	40.19	40.63	36,388,372	-0.67(-1.62%)
Nov 17, 2009	40.69	41.34	40.05	41.30	26,579,508	+0.53(+1.29%)
Nov 16, 2009	40.23	40.95	40.17	40.77	26,642,830	+0.96(+2.41%)
Nov 13, 2009	39.05	40.11	38.79	39.81	35,746,356	+0.75(+1.93%)
Nov 12, 2009	40.20	40.55	38.77	39.06	31,895,782	-1.33(-3.29%)
Nov 11, 2009	41.19	41.21	40.04	40.39	26,680,472	-0.35(-0.85%)
Nov 10, 2009	40.53	41.09	39.93	40.73	29,945,432	-0.19(-0.45%)
Nov 09, 2009	40.20	41.22	40.18	40.92	32,957,674	+1.41(+3.56%)
Nov 06, 2009	39.01	39.69	38.93	39.51	27,931,916	+0.52(+1.33%)
Nov 05, 2009	38.77	39.67	38.61	38.99	33,372,316	+0.45(+1.16%)
Nov 04, 2009	38.53	39.07	37.71	38.54	44,409,336	+0.83(+2.19%)
Nov 03, 2009	36.07	38.07	35.98	37.71	44,815,752	+0.75(+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.