Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	38.19	39.19	37.68	37.79	1,793,066	-0.29(-0.76%)
Jan 28, 2010	39.69	39.74	37.88	38.08	2,287,349	-1.34(-3.40%)
Jan 27, 2010	39.54	39.90	38.76	39.42	2,451,043	+0.48(+1.23%)
Jan 26, 2010	41.09	41.09	38.89	38.94	2,359,766	-1.01(-2.53%)
Jan 25, 2010	39.88	40.28	39.55	39.95	2,594,503	+0.29(+0.73%)
Jan 22, 2010	39.71	40.44	39.18	39.66	3,511,301	-0.24(-0.60%)
Jan 21, 2010	40.08	40.30	39.37	39.90	3,164,170	-0.24(-0.60%)
Jan 20, 2010	40.20	40.25	39.60	40.14	2,065,810	-0.45(-1.11%)
Jan 19, 2010	40.32	40.59	40.04	40.59	1,488,086	+0.32(+0.79%)
Jan 15, 2010	40.90	40.27	40.27	40.27	1,556,700	-0.82(-2.00%)
Jan 14, 2010	40.92	41.36	40.67	41.09	1,056,636	+0.16(+0.39%)
Jan 13, 2010	41.15	41.42	40.02	40.93	1,592,363	-0.26(-0.63%)
Jan 12, 2010	40.91	41.39	40.33	41.19	1,558,318	-0.12(-0.29%)
Jan 11, 2010	41.97	42.22	41.26	41.31	1,510,422	-0.43(-1.03%)
Jan 08, 2010	41.63	42.08	41.42	41.74	1,917,662	-0.10(-0.24%)
Jan 07, 2010	40.46	41.94	40.44	41.84	3,467,339	+1.59(+3.95%)
Jan 06, 2010	38.85	40.30	38.80	40.25	2,579,421	+1.29(+3.31%)
Jan 05, 2010	38.45	39.00	38.23	38.96	1,510,270	+0.51(+1.33%)
Jan 04, 2010	38.10	38.46	37.93	38.45	1,728,435	+0.84(+2.23%)
Dec 31, 2009	37.95	37.61	37.61	37.61	1,046,100	-0.31(-0.82%)
Dec 30, 2009	38.47	38.47	37.75	37.92	1,093,957	-0.57(-1.48%)
Dec 29, 2009	38.64	38.76	38.41	38.49	965,141	+0.00(+0.00%)
Dec 28, 2009	38.65	38.97	38.36	38.49	1,096,149	-0.19(-0.49%)
Dec 24, 2009	38.49	38.99	38.48	38.68	596,573	+0.20(+0.52%)
Dec 23, 2009	38.19	38.52	37.91	38.48	1,815,394	+0.34(+0.89%)
Dec 22, 2009	37.68	38.43	37.63	38.14	1,601,339	+0.40(+1.06%)
Dec 21, 2009	38.18	38.18	37.42	37.74	1,721,577	+0.00(+0.00%)
Dec 18, 2009	37.41	38.04	37.26	37.74	2,930,195	+0.65(+1.75%)
Dec 17, 2009	37.01	37.23	36.75	37.09	2,318,848	-0.25(-0.67%)
Dec 16, 2009	37.02	37.59	36.89	37.34	5,949,210	+0.61(+1.66%)
Dec 15, 2009	35.65	37.04	35.43	36.73	3,793,098	+1.12(+3.15%)
Dec 14, 2009	35.24	35.67	35.19	35.61	2,474,226	+1.04(+3.01%)
Dec 11, 2009	34.85	34.85	34.30	34.57	1,328,170	-0.09(-0.26%)
Dec 10, 2009	34.88	34.98	34.30	34.66	2,733,148	+0.07(+0.20%)
Dec 09, 2009	34.19	34.60	33.70	34.59	2,711,707	+0.57(+1.68%)
Dec 08, 2009	34.89	34.89	33.70	34.02	3,885,251	-0.88(-2.52%)
Dec 07, 2009	35.14	35.25	34.60	34.90	1,764,733	-0.04(-0.11%)
Dec 04, 2009	35.21	35.72	33.90	34.94	3,066,125	+0.23(+0.66%)
Dec 03, 2009	35.28	35.77	34.67	34.71	2,696,805	-0.52(-1.48%)
Dec 02, 2009	35.16	35.71	35.00	35.23	2,452,746	+0.15(+0.43%)
Dec 01, 2009	35.41	35.60	35.00	35.08	2,596,689	+0.09(+0.26%)
Nov 30, 2009	36.15	36.63	34.62	34.99	2,898,086	-0.59(-1.66%)
Nov 27, 2009	35.62	36.15	34.65	35.58	1,850,498	-1.03(-2.81%)
Nov 25, 2009	36.06	36.84	35.99	36.61	2,932,905	+0.63(+1.75%)
Nov 24, 2009	36.59	36.73	35.80	35.98	2,872,868	-0.44(-1.21%)
Nov 23, 2009	37.22	37.29	35.86	36.42	3,999,733	-0.17(-0.46%)
Nov 20, 2009	36.38	36.90	35.78	36.59	4,756,840	+0.03(+0.08%)
Nov 19, 2009	37.90	37.94	36.05	36.56	7,036,924	-1.48(-3.89%)
Nov 18, 2009	39.19	39.30	37.89	38.04	6,253,053	-0.84(-2.16%)
Nov 17, 2009	40.89	40.91	38.44	38.88	12,619,192	-6.61(-14.53%)
Nov 16, 2009	44.19	46.18	44.19	45.49	2,241,715	+1.54(+3.50%)
Nov 13, 2009	43.63	44.86	43.51	43.95	1,617,495	+0.19(+0.43%)
Nov 12, 2009	44.49	44.75	43.67	43.76	983,540	-0.81(-1.82%)
Nov 11, 2009	44.49	44.93	44.03	44.57	1,063,833	+0.57(+1.30%)
Nov 10, 2009	44.19	44.59	43.50	44.00	1,837,230	-1.29(-2.85%)
Nov 09, 2009	44.34	45.33	44.34	45.29	837,774	+1.48(+3.38%)
Nov 06, 2009	43.86	44.57	43.29	43.81	870,215	-0.46(-1.04%)
Nov 05, 2009	43.70	44.62	43.63	44.27	913,698	+1.03(+2.38%)
Nov 04, 2009	43.50	44.21	43.06	43.24	1,342,749	+0.30(+0.70%)
Nov 03, 2009	41.98	43.33	41.65	42.94	1,655,309	+0.34(+0.80%)

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.