Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	46.46	47.02	44.68	45.09	16,780,406	-0.83(-1.81%)
Jan 28, 2010	46.98	47.42	45.63	45.92	12,510,868	-0.76(-1.63%)
Jan 27, 2010	46.51	47.10	46.05	46.68	13,643,760	-0.04(-0.08%)
Jan 26, 2010	46.36	48.13	46.02	46.71	12,816,745	-0.04(-0.09%)
Jan 25, 2010	46.67	47.30	45.82	46.75	13,921,321	+0.41(+0.87%)
Jan 22, 2010	47.88	48.58	46.12	46.35	20,184,624	-2.18(-4.49%)
Jan 21, 2010	49.04	49.37	47.97	48.53	16,290,374	-0.55(-1.13%)
Jan 20, 2010	49.57	49.84	48.30	49.09	15,095,308	-1.31(-2.59%)
Jan 19, 2010	49.64	50.62	49.40	50.39	10,363,923	+0.07(+0.14%)
Jan 15, 2010	50.60	50.32	50.32	50.32	17,714,810	-0.33(-0.65%)
Jan 14, 2010	49.81	51.03	49.81	50.65	10,151,013	+0.31(+0.62%)
Jan 13, 2010	49.53	50.50	48.47	50.34	12,391,890	+0.90(+1.81%)
Jan 12, 2010	49.16	50.24	48.88	49.44	13,241,265	-0.75(-1.50%)
Jan 11, 2010	50.66	50.84	49.28	50.19	14,500,053	+0.00(+0.00%)
Jan 08, 2010	49.16	51.15	49.09	50.19	18,984,596	+0.81(+1.64%)
Jan 07, 2010	48.66	49.60	48.46	49.38	10,837,904	+0.50(+1.03%)
Jan 06, 2010	47.72	48.98	47.62	48.88	14,005,117	+1.07(+2.23%)
Jan 05, 2010	47.59	48.04	47.41	47.81	10,367,038	+0.13(+0.28%)
Jan 04, 2010	47.17	47.74	46.98	47.68	8,123,341	+1.44(+3.10%)
Dec 31, 2009	46.63	46.24	46.24	46.24	4,857,761	-0.33(-0.72%)
Dec 30, 2009	46.14	46.61	45.94	46.58	3,939,248	+0.26(+0.55%)
Dec 29, 2009	46.89	47.09	46.02	46.32	4,759,753	-0.37(-0.79%)
Dec 28, 2009	46.86	47.20	46.50	46.69	5,159,746	+0.26(+0.57%)
Dec 24, 2009	46.47	46.75	46.29	46.43	2,100,563	+0.09(+0.18%)
Dec 23, 2009	46.18	46.83	45.86	46.34	7,667,278	+0.89(+1.95%)
Dec 22, 2009	45.50	46.00	45.29	45.45	6,906,416	-0.35(-0.76%)
Dec 21, 2009	45.08	46.08	44.91	45.80	8,282,740	+1.08(+2.41%)
Dec 18, 2009	44.90	45.23	44.51	44.72	15,352,612	+0.27(+0.61%)
Dec 17, 2009	44.80	45.11	44.33	44.45	8,414,644	-0.55(-1.23%)
Dec 16, 2009	44.44	45.75	44.38	45.01	10,312,827	+0.79(+1.78%)
Dec 15, 2009	44.13	44.82	43.87	44.22	9,301,443	+0.19(+0.44%)
Dec 14, 2009	44.00	44.23	43.87	44.03	6,868,545	+0.42(+0.96%)
Dec 11, 2009	43.84	44.08	43.34	43.61	8,030,396	-0.07(-0.16%)
Dec 10, 2009	43.12	43.76	42.76	43.68	11,437,957	+1.04(+2.43%)
Dec 09, 2009	42.80	43.05	41.90	42.64	13,158,847	+0.01(+0.03%)
Dec 08, 2009	43.34	43.46	42.32	42.63	11,280,631	-0.97(-2.22%)
Dec 07, 2009	43.34	44.18	42.89	43.59	9,647,873	-0.01(-0.02%)
Dec 04, 2009	44.89	45.26	43.16	43.60	12,238,909	-0.59(-1.33%)
Dec 03, 2009	45.29	45.46	44.10	44.19	10,507,596	-1.27(-2.80%)
Dec 02, 2009	45.72	46.11	45.11	45.46	8,227,176	-0.47(-1.02%)
Dec 01, 2009	45.93	46.91	45.88	45.93	12,270,863	+0.54(+1.19%)
Nov 30, 2009	44.40	45.62	44.40	45.39	9,432,984	+0.53(+1.19%)
Nov 27, 2009	44.50	45.11	44.15	44.86	5,831,527	-1.34(-2.91%)
Nov 25, 2009	46.30	46.41	45.50	46.20	10,097,645	-0.38(-0.81%)
Nov 24, 2009	45.73	46.61	45.37	46.58	10,020,406	+0.66(+1.44%)
Nov 23, 2009	46.17	47.02	45.72	45.92	12,002,512	+0.92(+2.04%)
Nov 20, 2009	45.63	45.85	44.65	45.00	11,995,835	-0.85(-1.86%)
Nov 19, 2009	47.07	47.12	45.52	45.85	10,948,792	-1.54(-3.25%)
Nov 18, 2009	47.85	47.97	46.90	47.39	9,485,806	-0.27(-0.57%)
Nov 17, 2009	47.81	48.08	47.15	47.66	12,591,319	-0.57(-1.18%)
Nov 16, 2009	47.28	48.55	47.22	48.23	12,151,128	+1.68(+3.62%)
Nov 13, 2009	45.76	46.76	45.33	46.55	11,230,614	+0.65(+1.42%)
Nov 12, 2009	46.66	47.12	45.60	45.90	8,401,000	-1.09(-2.33%)
Nov 11, 2009	46.76	47.66	46.71	46.99	9,701,624	+0.54(+1.16%)
Nov 10, 2009	46.09	46.75	45.73	46.45	8,793,837	+0.18(+0.38%)
Nov 09, 2009	46.71	46.87	45.94	46.27	18,845,970	+0.52(+1.13%)
Nov 06, 2009	45.72	46.90	45.31	45.75	10,794,678	-0.25(-0.54%)
Nov 05, 2009	46.09	46.57	45.75	46.00	8,936,653	+0.32(+0.70%)
Nov 04, 2009	46.00	46.49	45.44	45.68	11,099,799	-0.12(-0.26%)
Nov 03, 2009	44.13	46.03	43.69	45.80	13,168,517	+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.