Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	53.72	53.83	52.12	52.22	3,548,297	-1.32(-2.47%)
Jan 28, 2010	52.92	54.39	52.92	53.54	3,287,408	+0.70(+1.33%)
Jan 27, 2010	53.40	54.59	51.75	52.84	9,230,719	-2.51(-4.54%)
Jan 26, 2010	54.62	55.59	54.07	55.35	3,355,198	+0.81(+1.48%)
Jan 25, 2010	54.28	54.66	53.61	54.54	2,530,899	+0.77(+1.44%)
Jan 22, 2010	54.17	54.59	53.74	53.77	1,896,226	-0.67(-1.24%)
Jan 21, 2010	55.40	55.69	54.09	54.44	2,326,323	-0.95(-1.71%)
Jan 20, 2010	56.09	56.34	55.09	55.39	1,499,315	-0.67(-1.20%)
Jan 19, 2010	55.25	56.34	54.85	56.07	3,116,559	+1.10(+2.00%)
Jan 15, 2010	54.94	54.97	54.97	54.97	2,987,464	-0.06(-0.11%)
Jan 14, 2010	55.55	55.60	54.98	55.03	2,080,425	-0.46(-0.83%)
Jan 13, 2010	55.33	55.83	54.97	55.49	2,325,366	+0.17(+0.30%)
Jan 12, 2010	54.52	55.44	54.11	55.32	4,035,040	+0.76(+1.40%)
Jan 11, 2010	53.91	54.67	53.91	54.56	1,437,512	+0.61(+1.14%)
Jan 08, 2010	54.34	54.49	53.48	53.95	2,938,409	-0.32(-0.59%)
Jan 07, 2010	55.15	55.15	53.62	54.27	4,268,608	+0.12(+0.21%)
Jan 06, 2010	55.70	55.70	53.95	54.15	4,764,996	-2.30(-4.07%)
Jan 05, 2010	56.20	56.49	56.14	56.45	2,402,938	+0.20(+0.36%)
Jan 04, 2010	55.92	56.35	55.48	56.25	2,292,540	+0.76(+1.38%)
Dec 31, 2009	56.12	55.48	55.48	55.48	1,047,527	-0.83(-1.47%)
Dec 30, 2009	56.86	56.86	55.94	56.31	786,149	-0.44(-0.78%)
Dec 29, 2009	56.41	56.81	56.33	56.75	1,282,298	+0.43(+0.76%)
Dec 28, 2009	56.15	56.36	55.81	56.33	1,172,530	+0.56(+1.00%)
Dec 24, 2009	56.06	56.13	55.53	55.77	664,785	+0.01(+0.02%)
Dec 23, 2009	56.14	56.37	55.70	55.76	1,235,519	-0.14(-0.25%)
Dec 22, 2009	56.44	56.84	55.82	55.90	1,752,881	-0.56(-0.99%)
Dec 21, 2009	56.62	57.26	56.37	56.46	2,333,060	+0.26(+0.46%)
Dec 18, 2009	56.80	56.80	55.90	56.20	2,174,230	-0.32(-0.57%)
Dec 17, 2009	56.28	56.64	55.78	56.52	2,345,512	-0.02(-0.03%)
Dec 16, 2009	56.87	56.89	56.23	56.54	2,330,607	-0.04(-0.08%)
Dec 15, 2009	56.03	56.91	55.69	56.58	2,735,554	+0.67(+1.19%)
Dec 14, 2009	56.01	56.13	55.80	55.92	1,643,246	+0.67(+1.21%)
Dec 11, 2009	55.52	55.83	55.03	55.25	1,819,336	-0.13(-0.24%)
Dec 10, 2009	54.03	55.57	53.94	55.38	2,665,296	+1.35(+2.50%)
Dec 09, 2009	54.38	54.38	53.45	54.03	3,560,778	-0.36(-0.67%)
Dec 08, 2009	53.98	54.56	53.87	54.40	3,932,274	+0.34(+0.62%)
Dec 07, 2009	54.01	54.90	53.95	54.06	2,248,530	-0.04(-0.07%)
Dec 04, 2009	54.29	54.96	53.73	54.10	2,261,650	-0.04(-0.08%)
Dec 03, 2009	55.04	55.33	54.06	54.14	2,776,424	-0.88(-1.60%)
Dec 02, 2009	55.19	55.75	54.99	55.02	2,279,669	-0.44(-0.80%)
Dec 01, 2009	55.14	55.77	55.14	55.46	2,689,292	+0.41(+0.74%)
Nov 30, 2009	55.81	55.81	55.02	55.06	1,894,809	-0.65(-1.16%)
Nov 27, 2009	55.46	56.11	54.92	55.70	725,437	-0.62(-1.10%)
Nov 25, 2009	56.88	56.89	56.23	56.33	1,141,518	+0.02(+0.03%)
Nov 24, 2009	55.74	56.54	55.60	56.31	2,005,502	+0.46(+0.82%)
Nov 23, 2009	56.40	56.60	55.68	55.85	2,116,641	-0.08(-0.14%)
Nov 20, 2009	55.57	56.35	55.31	55.93	2,283,362	+0.06(+0.11%)
Nov 19, 2009	56.31	56.58	55.39	55.86	1,824,281	-0.57(-1.00%)
Nov 18, 2009	56.53	56.64	55.95	56.43	1,160,607	-0.04(-0.08%)
Nov 17, 2009	56.91	56.91	56.39	56.48	1,985,161	-0.50(-0.87%)
Nov 16, 2009	56.80	57.57	56.66	56.97	1,857,089	+0.05(+0.09%)
Nov 13, 2009	56.71	57.15	56.36	56.92	1,378,318	+0.34(+0.60%)
Nov 12, 2009	56.67	57.21	56.41	56.58	1,745,888	+0.05(+0.09%)
Nov 11, 2009	56.84	57.10	56.26	56.53	1,788,680	-0.42(-0.73%)
Nov 10, 2009	56.56	57.15	56.51	56.95	1,738,670	+0.31(+0.55%)
Nov 09, 2009	55.82	56.71	55.55	56.64	2,479,060	+1.19(+2.14%)
Nov 06, 2009	54.70	55.47	53.60	55.45	1,957,059	+0.69(+1.26%)
Nov 05, 2009	53.94	54.99	53.94	54.76	2,906,657	+0.94(+1.75%)
Nov 04, 2009	53.69	54.36	53.34	53.82	3,327,714	+0.43(+0.81%)
Nov 03, 2009	52.67	53.56	52.36	53.38	3,748,480	+0.63(+1.19%)

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.