Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	35.80	36.38	34.63	34.82	14,435,635	-1.22(-3.39%)
Jan 28, 2010	36.28	36.32	35.84	36.04	15,530,854	+0.30(+0.84%)
Jan 27, 2010	36.02	36.27	35.20	35.74	12,467,875	-0.33(-0.91%)
Jan 26, 2010	35.78	36.78	35.62	36.07	13,030,185	+0.03(+0.08%)
Jan 25, 2010	37.18	37.18	36.04	36.04	11,523,120	-0.46(-1.26%)
Jan 22, 2010	36.37	37.52	36.11	36.50	17,340,288	-0.02(-0.05%)
Jan 21, 2010	37.75	37.78	36.35	36.52	21,433,648	-1.35(-3.56%)
Jan 20, 2010	38.46	38.64	37.23	37.87	16,581,276	-1.79(-4.51%)
Jan 19, 2010	39.28	39.72	38.99	39.66	8,780,114	-0.04(-0.10%)
Jan 15, 2010	40.19	39.70	39.70	39.70	11,620,800	-0.77(-1.90%)
Jan 14, 2010	40.65	40.85	39.95	40.47	8,470,557	-0.23(-0.57%)
Jan 13, 2010	40.53	40.80	39.43	40.70	9,581,031	+0.40(+0.99%)
Jan 12, 2010	41.16	41.52	39.95	40.30	12,126,414	-1.34(-3.22%)
Jan 11, 2010	42.57	42.64	41.32	41.64	13,777,921	+0.21(+0.51%)
Jan 08, 2010	41.60	41.67	40.70	41.43	9,199,189	+0.26(+0.63%)
Jan 07, 2010	41.67	41.67	40.89	41.17	9,290,070	-0.59(-1.41%)
Jan 06, 2010	41.32	42.34	41.14	41.76	12,329,198	+0.87(+2.13%)
Jan 05, 2010	40.66	41.10	40.04	40.89	13,018,597	+0.50(+1.24%)
Jan 04, 2010	40.70	41.18	40.25	40.39	14,212,116	+1.01(+2.56%)
Dec 31, 2009	39.95	39.38	39.38	39.38	5,929,300	-0.18(-0.46%)
Dec 30, 2009	39.25	39.75	39.12	39.56	5,490,167	-0.15(-0.38%)
Dec 29, 2009	40.65	40.89	39.67	39.71	9,774,094	-0.81(-2.00%)
Dec 28, 2009	40.64	40.74	39.93	40.52	6,206,049	+0.17(+0.42%)
Dec 24, 2009	40.74	40.75	40.15	40.35	4,011,685	+0.12(+0.30%)
Dec 23, 2009	39.21	40.81	39.11	40.23	10,517,052	+1.34(+3.45%)
Dec 22, 2009	38.99	39.30	38.41	38.89	12,848,505	+0.13(+0.34%)
Dec 21, 2009	39.80	40.00	38.26	38.76	12,282,352	-0.76(-1.92%)
Dec 18, 2009	38.58	39.62	38.13	39.52	18,473,256	+1.13(+2.94%)
Dec 17, 2009	39.18	39.81	38.18	38.39	19,792,680	-1.72(-4.29%)
Dec 16, 2009	39.61	40.38	39.51	40.11	15,764,482	+1.01(+2.58%)
Dec 15, 2009	39.84	40.29	39.09	39.10	14,477,547	-0.80(-2.01%)
Dec 14, 2009	40.08	40.14	39.76	39.90	12,387,011	+0.32(+0.81%)
Dec 11, 2009	41.17	41.34	39.51	39.58	14,708,717	-1.43(-3.49%)
Dec 10, 2009	41.53	41.63	40.31	41.01	13,489,281	-0.27(-0.65%)
Dec 09, 2009	40.91	41.52	40.15	41.28	17,143,708	+0.77(+1.90%)
Dec 08, 2009	41.62	41.72	40.33	40.51	20,286,130	-1.93(-4.55%)
Dec 07, 2009	41.66	42.94	40.91	42.44	23,310,060	-0.24(-0.56%)
Dec 04, 2009	45.32	45.44	41.85	42.68	39,840,696	-4.16(-8.88%)
Dec 03, 2009	47.36	47.95	46.49	46.84	15,476,473	-1.09(-2.27%)
Dec 02, 2009	46.07	48.02	46.52	47.93	22,061,388	+1.86(+4.04%)
Dec 01, 2009	44.12	46.61	44.02	46.07	24,233,260	+3.38(+7.92%)
Nov 30, 2009	42.46	43.31	42.31	42.69	9,469,052	+0.15(+0.35%)
Nov 27, 2009	42.06	43.46	41.70	42.54	7,246,130	-1.45(-3.30%)
Nov 25, 2009	43.76	44.06	43.37	43.99	13,962,806	+0.59(+1.36%)
Nov 24, 2009	44.18	44.25	42.92	43.40	14,053,538	-0.48(-1.09%)
Nov 23, 2009	45.23	45.82	43.66	43.88	15,367,011	-0.10(-0.23%)
Nov 20, 2009	43.35	44.20	43.25	43.98	8,706,068	-0.36(-0.81%)
Nov 19, 2009	43.34	44.54	42.66	44.34	11,035,348	+0.60(+1.37%)
Nov 18, 2009	45.43	45.60	43.51	43.74	13,665,313	-1.36(-3.02%)
Nov 17, 2009	43.31	45.15	43.10	45.10	12,399,185	+1.11(+2.52%)
Nov 16, 2009	43.83	44.46	43.28	43.99	12,253,280	+1.10(+2.56%)
Nov 13, 2009	42.05	43.19	41.79	42.89	10,516,397	+1.02(+2.44%)
Nov 12, 2009	42.66	42.98	41.72	41.87	10,019,541	-1.20(-2.79%)
Nov 11, 2009	43.98	44.05	42.91	43.07	11,771,501	-0.06(-0.14%)
Nov 10, 2009	42.67	43.21	42.27	43.13	12,286,308	+0.13(+0.30%)
Nov 09, 2009	42.87	43.50	42.50	43.00	16,128,661	+1.37(+3.29%)
Nov 06, 2009	40.57	42.26	40.46	41.63	17,552,392	+1.63(+4.08%)
Nov 05, 2009	40.20	40.72	39.72	40.00	12,610,695	-0.28(-0.70%)
Nov 04, 2009	39.57	40.88	39.36	40.28	26,067,772	+1.11(+2.83%)
Nov 03, 2009	36.22	39.29	35.97	39.17	26,393,336	+2.66(+7.29%)

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.