Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	45.78	46.60	43.61	43.98	1,933,213	-1.25(-2.76%)
Jan 28, 2010	45.71	46.09	43.88	45.23	1,356,966	-0.17(-0.37%)
Jan 27, 2010	46.00	46.24	44.50	45.40	1,968,879	-0.54(-1.18%)
Jan 26, 2010	46.44	47.52	45.80	45.94	1,624,419	-0.98(-2.09%)
Jan 25, 2010	47.14	48.12	46.87	46.92	1,276,811	+0.39(+0.84%)
Jan 22, 2010	47.82	48.22	46.44	46.53	1,840,711	-1.60(-3.32%)
Jan 21, 2010	49.52	50.40	47.72	48.13	1,556,051	-1.40(-2.83%)
Jan 20, 2010	49.26	49.77	48.56	49.53	1,492,967	-0.73(-1.45%)
Jan 19, 2010	51.90	52.19	48.93	50.26	3,115,115	-0.27(-0.53%)
Jan 15, 2010	52.28	50.53	50.53	50.53	2,090,300	-2.00(-3.81%)
Jan 14, 2010	51.69	52.70	51.51	52.53	793,996	+0.63(+1.21%)
Jan 13, 2010	51.46	52.00	49.93	51.90	1,302,653	+0.76(+1.49%)
Jan 12, 2010	51.29	51.99	50.76	51.14	1,345,694	-1.14(-2.18%)
Jan 11, 2010	53.70	54.03	51.75	52.28	1,214,389	-0.97(-1.82%)
Jan 08, 2010	51.60	53.35	51.38	53.25	1,374,788	+0.90(+1.72%)
Jan 07, 2010	51.39	52.69	50.29	52.35	1,491,342	+0.46(+0.89%)
Jan 06, 2010	51.00	52.37	50.55	51.89	2,130,241	+0.89(+1.75%)
Jan 05, 2010	51.06	51.78	50.79	51.00	1,666,045	+0.02(+0.04%)
Jan 04, 2010	49.38	51.15	49.38	50.98	1,524,047	+2.81(+5.83%)
Dec 31, 2009	49.04	48.17	48.17	48.17	1,141,900	-0.87(-1.77%)
Dec 30, 2009	48.97	49.16	47.91	49.04	1,357,929	-0.48(-0.97%)
Dec 29, 2009	49.82	50.00	49.02	49.52	919,867	-0.03(-0.06%)
Dec 28, 2009	49.85	49.93	49.04	49.55	1,627,222	+0.10(+0.20%)
Dec 24, 2009	49.25	49.46	48.48	49.45	365,691	+0.46(+0.94%)
Dec 23, 2009	48.30	49.03	47.80	48.99	1,305,515	+1.11(+2.32%)
Dec 22, 2009	46.41	47.99	46.29	47.88	1,499,862	+1.49(+3.21%)
Dec 21, 2009	45.24	47.19	45.24	46.39	1,408,239	+1.54(+3.43%)
Dec 18, 2009	44.38	45.09	44.22	44.85	1,824,535	+0.74(+1.68%)
Dec 17, 2009	43.65	44.38	43.32	44.11	914,419	-0.40(-0.90%)
Dec 16, 2009	43.61	44.59	43.47	44.51	1,343,852	+1.10(+2.53%)
Dec 15, 2009	42.75	43.83	42.49	43.41	1,060,841	+0.38(+0.88%)
Dec 14, 2009	43.33	43.41	42.87	43.03	1,709,457	+2.29(+5.62%)
Dec 11, 2009	40.60	41.33	40.16	40.74	1,633,940	+0.35(+0.87%)
Dec 10, 2009	40.31	40.81	39.63	40.39	1,725,861	+0.53(+1.33%)
Dec 09, 2009	40.04	40.43	39.13	39.86	1,497,590	-0.09(-0.23%)
Dec 08, 2009	40.54	40.80	39.77	39.95	1,230,649	-0.96(-2.35%)
Dec 07, 2009	40.41	41.86	40.22	40.91	1,196,688	+0.12(+0.29%)
Dec 04, 2009	41.65	42.66	40.41	40.79	1,384,463	-0.20(-0.49%)
Dec 03, 2009	42.14	42.47	40.93	40.99	1,152,255	-1.30(-3.07%)
Dec 02, 2009	42.76	43.00	42.05	42.29	1,047,411	-0.32(-0.75%)
Dec 01, 2009	41.64	42.89	41.64	42.61	1,194,497	+1.26(+3.04%)
Nov 30, 2009	41.03	41.86	40.80	41.35	1,250,850	+0.10(+0.24%)
Nov 27, 2009	41.14	41.73	40.59	41.25	869,852	-1.86(-4.31%)
Nov 25, 2009	41.89	43.27	41.38	43.11	1,137,277	+1.38(+3.31%)
Nov 24, 2009	41.15	41.83	40.19	41.73	1,387,003	+0.66(+1.61%)
Nov 23, 2009	41.86	42.70	40.88	41.07	1,184,910	+0.16(+0.39%)
Nov 20, 2009	41.00	41.18	40.27	40.91	1,142,800	-0.40(-0.97%)
Nov 19, 2009	42.35	42.61	40.93	41.31	1,152,388	-1.45(-3.39%)
Nov 18, 2009	43.85	43.87	42.33	42.76	1,940,607	-0.83(-1.90%)
Nov 17, 2009	44.20	44.59	43.35	43.59	1,458,289	-0.86(-1.93%)
Nov 16, 2009	43.30	44.77	43.30	44.45	1,543,106	+1.66(+3.88%)
Nov 13, 2009	42.79	43.23	42.28	42.79	1,168,948	+0.09(+0.21%)
Nov 12, 2009	43.61	43.99	42.29	42.70	1,298,239	-1.14(-2.60%)
Nov 11, 2009	44.53	44.74	43.33	43.84	1,117,199	-0.30(-0.68%)
Nov 10, 2009	43.75	44.38	43.11	44.14	1,087,796	+0.25(+0.57%)
Nov 09, 2009	43.11	44.00	43.02	43.89	1,243,782	+1.51(+3.56%)
Nov 06, 2009	42.14	43.03	41.69	42.38	1,330,621	+0.50(+1.19%)
Nov 05, 2009	41.42	42.98	40.93	41.88	1,937,739	+0.66(+1.60%)
Nov 04, 2009	43.00	43.11	40.42	41.22	3,298,417	-1.32(-3.10%)
Nov 03, 2009	41.04	42.95	40.32	42.54	2,323,339	+1.00(+2.41%)

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.