Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	53.50	53.50	52.79	53.22	66,554	+0.10(+0.19%)
Jan 28, 2010	53.45	53.50	52.66	53.12	148,239	+0.48(+0.91%)
Jan 27, 2010	49.43	53.25	49.43	52.64	85,042	+3.17(+6.41%)
Jan 26, 2010	49.23	50.13	49.00	49.47	40,214	+0.32(+0.65%)
Jan 25, 2010	49.64	49.67	48.59	49.15	37,479	+0.07(+0.14%)
Jan 22, 2010	49.61	49.66	48.99	49.08	35,982	-0.41(-0.83%)
Jan 21, 2010	49.20	50.96	48.85	49.49	83,316	+0.49(+1.00%)
Jan 20, 2010	48.59	49.09	47.90	49.00	34,709	+0.51(+1.05%)
Jan 19, 2010	47.99	49.05	47.57	48.49	41,233	+1.07(+2.26%)
Jan 15, 2010	48.21	47.42	47.42	47.42	37,500	-0.58(-1.21%)
Jan 14, 2010	46.64	48.50	46.64	48.00	39,456	+1.12(+2.39%)
Jan 13, 2010	48.31	48.88	45.60	46.88	71,614	-1.32(-2.74%)
Jan 12, 2010	47.96	48.31	47.76	48.20	50,816	+0.24(+0.50%)
Jan 11, 2010	46.49	49.30	45.98	47.96	120,790	+3.98(+9.05%)
Jan 08, 2010	43.99	44.28	43.66	43.98	15,774	+0.00(+0.00%)
Jan 07, 2010	43.81	44.15	43.50	43.98	30,575	+0.08(+0.18%)
Jan 06, 2010	43.65	44.11	43.43	43.90	18,186	+0.10(+0.23%)
Jan 05, 2010	43.92	44.99	43.80	43.80	70,964	-0.04(-0.09%)
Jan 04, 2010	42.83	44.42	42.83	43.84	62,597	+1.74(+4.13%)
Dec 31, 2009	42.24	42.10	42.10	42.10	41,100	-0.03(-0.07%)
Dec 30, 2009	42.40	42.87	41.15	42.13	57,171	-0.77(-1.79%)
Dec 29, 2009	43.67	43.85	42.25	42.90	27,833	-0.79(-1.81%)
Dec 28, 2009	44.00	44.93	43.35	43.69	53,828	+0.58(+1.35%)
Dec 24, 2009	42.53	43.11	42.07	43.11	13,106	+1.06(+2.52%)
Dec 23, 2009	41.23	42.41	41.23	42.05	24,224	+0.82(+1.99%)
Dec 22, 2009	41.33	41.54	40.41	41.23	97,499	-0.06(-0.15%)
Dec 21, 2009	40.43	41.98	40.09	41.29	64,867	+1.40(+3.51%)
Dec 18, 2009	39.98	40.50	38.12	39.89	111,675	+0.35(+0.89%)
Dec 17, 2009	39.58	39.73	38.69	39.54	74,190	+0.49(+1.25%)
Dec 16, 2009	36.45	39.70	36.39	39.05	184,655	+3.05(+8.47%)
Dec 15, 2009	35.06	36.57	35.00	36.00	83,926	+0.77(+2.19%)
Dec 14, 2009	34.65	35.25	34.50	35.23	67,543	+0.23(+0.66%)
Dec 11, 2009	34.26	35.00	34.10	35.00	41,494	+0.74(+2.16%)
Dec 10, 2009	34.76	34.84	34.11	34.26	31,460	-0.30(-0.87%)
Dec 09, 2009	34.19	34.67	34.09	34.56	24,770	+0.49(+1.44%)
Dec 08, 2009	34.51	34.51	34.05	34.07	10,858	-0.42(-1.22%)
Dec 07, 2009	34.90	34.94	34.40	34.49	29,621	-0.03(-0.09%)
Dec 04, 2009	34.09	34.97	34.00	34.52	29,451	+0.92(+2.74%)
Dec 03, 2009	35.00	35.00	33.49	33.60	25,754	-1.25(-3.59%)
Dec 02, 2009	34.45	35.36	34.45	34.85	18,554	+0.32(+0.93%)
Dec 01, 2009	34.73	34.80	33.87	34.53	65,522	-0.06(-0.17%)
Nov 30, 2009	33.76	34.68	33.21	34.59	49,925	+0.96(+2.85%)
Nov 27, 2009	34.00	35.00	33.62	33.63	21,193	-1.04(-3.00%)
Nov 25, 2009	35.01	35.02	34.52	34.67	15,370	-0.32(-0.91%)
Nov 24, 2009	35.16	35.25	34.61	34.99	17,505	+0.01(+0.03%)
Nov 23, 2009	34.83	35.43	34.66	34.98	32,162	+0.40(+1.16%)
Nov 20, 2009	34.63	34.84	34.26	34.58	24,723	-0.32(-0.92%)
Nov 19, 2009	34.91	34.96	34.43	34.90	30,567	-0.10(-0.29%)
Nov 18, 2009	34.95	35.00	34.32	35.00	20,889	+0.19(+0.55%)
Nov 17, 2009	34.75	34.88	34.55	34.81	19,842	+0.06(+0.17%)
Nov 16, 2009	34.58	35.05	34.43	34.75	37,813	+0.75(+2.21%)
Nov 13, 2009	34.65	34.76	33.56	34.00	37,491	-0.06(-0.18%)
Nov 12, 2009	34.55	35.01	34.04	34.06	45,519	-0.43(-1.25%)
Nov 11, 2009	34.25	34.61	34.25	34.49	29,083	+0.63(+1.86%)
Nov 10, 2009	34.35	35.12	33.71	33.86	64,049	-0.53(-1.54%)
Nov 09, 2009	34.70	34.89	34.20	34.39	38,624	+0.26(+0.76%)
Nov 06, 2009	33.83	34.44	33.46	34.13	11,344	+0.13(+0.38%)
Nov 05, 2009	34.46	34.48	33.81	34.00	50,422	-0.35(-1.02%)
Nov 04, 2009	34.63	34.63	34.00	34.35	28,296	-0.26(-0.75%)
Nov 03, 2009	34.45	34.68	34.18	34.61	20,538	-0.13(-0.37%)

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.