Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	42.02	42.29	41.73	41.76	11,348,476	-0.27(-0.64%)
Jan 28, 2010	42.71	42.72	41.97	42.03	12,796,764	-0.60(-1.41%)
Jan 27, 2010	42.59	42.81	42.34	42.63	12,080,273	-0.05(-0.13%)
Jan 26, 2010	41.97	42.81	41.97	42.68	13,891,917	+0.48(+1.14%)
Jan 25, 2010	42.37	42.54	42.09	42.20	9,540,922	-0.20(-0.47%)
Jan 22, 2010	42.30	43.33	42.02	42.40	23,391,610	+0.13(+0.30%)
Jan 21, 2010	42.12	42.54	42.01	42.28	17,527,160	+0.13(+0.30%)
Jan 20, 2010	42.47	42.54	41.97	42.15	10,459,837	-0.31(-0.74%)
Jan 19, 2010	42.08	42.69	41.99	42.46	12,783,936	+0.80(+1.93%)
Jan 15, 2010	41.92	41.66	41.66	41.66	14,095,936	-0.25(-0.59%)
Jan 14, 2010	41.85	41.96	41.53	41.91	10,607,492	+0.04(+0.10%)
Jan 13, 2010	42.05	42.34	41.85	41.87	12,890,739	-0.05(-0.11%)
Jan 12, 2010	41.49	41.91	41.47	41.91	10,762,551	+0.23(+0.55%)
Jan 11, 2010	41.49	41.76	41.37	41.69	9,091,102	+0.32(+0.78%)
Jan 08, 2010	41.65	41.75	41.21	41.37	9,130,039	-0.04(-0.10%)
Jan 07, 2010	40.97	41.70	40.88	41.41	11,238,444	+0.30(+0.73%)
Jan 06, 2010	41.61	41.75	40.84	41.11	15,773,515	-0.56(-1.35%)
Jan 05, 2010	41.91	41.97	41.60	41.67	10,612,575	-0.33(-0.78%)
Jan 04, 2010	41.89	42.19	41.68	41.99	8,729,304	+0.23(+0.54%)
Dec 31, 2009	42.12	41.77	41.77	41.77	6,720,202	-0.30(-0.72%)
Dec 30, 2009	42.44	42.58	42.02	42.07	10,129,762	-0.47(-1.10%)
Dec 29, 2009	42.60	42.76	42.52	42.54	3,929,906	-0.01(-0.03%)
Dec 28, 2009	42.43	42.61	42.24	42.55	3,571,889	+0.13(+0.30%)
Dec 24, 2009	42.37	42.62	42.31	42.42	3,852,849	+0.04(+0.09%)
Dec 23, 2009	42.12	42.59	41.85	42.38	8,804,730	+0.26(+0.62%)
Dec 22, 2009	41.93	42.20	41.91	42.12	5,110,351	+0.21(+0.49%)
Dec 21, 2009	41.63	42.20	41.57	41.91	6,915,018	+0.33(+0.79%)
Dec 18, 2009	41.47	41.76	41.45	41.59	14,731,255	+0.17(+0.40%)
Dec 17, 2009	41.63	41.79	41.42	41.42	8,100,274	-0.33(-0.79%)
Dec 16, 2009	41.69	41.97	41.43	41.75	8,448,187	+0.27(+0.66%)
Dec 15, 2009	41.63	41.76	41.40	41.47	7,404,132	-0.09(-0.23%)
Dec 14, 2009	41.64	41.74	41.35	41.57	8,420,780	+0.32(+0.78%)
Dec 11, 2009	41.05	41.41	40.93	41.25	8,766,845	+0.41(+1.00%)
Dec 10, 2009	40.79	41.04	40.60	40.84	12,013,141	+0.30(+0.74%)
Dec 09, 2009	40.62	40.82	40.36	40.54	16,312,375	-0.01(-0.02%)
Dec 08, 2009	40.44	40.74	40.16	40.54	21,970,556	-0.88(-2.13%)
Dec 07, 2009	41.25	41.65	41.00	41.43	13,509,466	+0.23(+0.55%)
Dec 04, 2009	41.78	41.94	40.90	41.20	14,198,059	-0.25(-0.61%)
Dec 03, 2009	41.89	42.04	41.44	41.45	16,087,717	-0.35(-0.85%)
Dec 02, 2009	42.48	42.71	41.80	41.81	15,729,825	-0.70(-1.64%)
Dec 01, 2009	42.57	42.84	42.48	42.50	14,372,908	+0.19(+0.46%)
Nov 30, 2009	42.65	42.65	42.16	42.31	9,816,004	-0.23(-0.55%)
Nov 27, 2009	42.13	42.72	42.13	42.54	5,318,769	-0.20(-0.47%)
Nov 25, 2009	42.72	42.84	42.62	42.74	11,463,047	+0.15(+0.36%)
Nov 24, 2009	42.45	42.64	41.96	42.59	12,476,185	+0.15(+0.36%)
Nov 23, 2009	42.64	42.64	42.23	42.44	10,361,106	+0.01(+0.03%)
Nov 20, 2009	42.02	42.57	41.95	42.43	13,345,399	+0.37(+0.88%)
Nov 19, 2009	42.41	42.41	41.82	42.05	8,818,137	-0.38(-0.89%)
Nov 18, 2009	42.19	42.43	41.93	42.43	10,534,207	+0.27(+0.64%)
Nov 17, 2009	42.67	42.76	42.08	42.16	12,828,632	-0.64(-1.49%)
Nov 16, 2009	42.39	42.94	42.25	42.80	18,259,272	+0.63(+1.49%)
Nov 13, 2009	41.46	42.31	41.23	42.17	14,624,969	+0.94(+2.27%)
Nov 12, 2009	41.60	41.66	41.11	41.23	9,675,753	-0.44(-1.05%)
Nov 11, 2009	41.57	41.85	41.42	41.67	10,016,368	+0.36(+0.88%)
Nov 10, 2009	41.44	41.62	41.11	41.30	11,170,423	-0.24(-0.57%)
Nov 09, 2009	41.30	41.70	41.21	41.54	15,857,965	+0.61(+1.49%)
Nov 06, 2009	40.49	41.24	40.48	40.93	16,276,801	+0.45(+1.11%)
Nov 05, 2009	40.10	40.79	39.99	40.48	16,586,656	+0.50(+1.24%)
Nov 04, 2009	39.46	40.36	39.26	39.99	18,538,102	+0.70(+1.77%)
Nov 03, 2009	39.01	39.49	39.01	39.29	9,894,164	+0.05(+0.14%)

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.