Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	43.94	44.74	43.04	43.23	2,760,893	-0.32(-0.73%)
Jan 28, 2010	44.62	44.69	43.05	43.55	1,861,053	-0.84(-1.88%)
Jan 27, 2010	43.68	44.64	43.41	44.38	4,319,207	+0.62(+1.41%)
Jan 26, 2010	43.99	44.30	43.35	43.76	3,031,046	-0.60(-1.34%)
Jan 25, 2010	45.25	45.65	43.58	44.36	2,642,138	-0.19(-0.43%)
Jan 22, 2010	45.96	45.96	44.53	44.55	1,892,014	-1.47(-3.19%)
Jan 21, 2010	46.70	47.50	45.43	46.02	2,605,817	-0.84(-1.80%)
Jan 20, 2010	47.26	47.30	45.93	46.86	3,026,172	-0.63(-1.32%)
Jan 19, 2010	47.74	48.59	46.84	47.49	4,838,985	+2.21(+4.88%)
Jan 15, 2010	45.35	45.28	45.28	45.28	2,214,252	-0.18(-0.39%)
Jan 14, 2010	44.87	45.57	44.50	45.45	1,297,381	+0.42(+0.93%)
Jan 13, 2010	44.91	45.30	44.14	45.04	1,774,182	+0.24(+0.54%)
Jan 12, 2010	44.42	44.91	44.36	44.80	2,264,246	+0.09(+0.21%)
Jan 11, 2010	44.15	44.87	43.74	44.70	2,175,557	+1.24(+2.85%)
Jan 08, 2010	42.11	43.48	41.85	43.47	1,390,549	+1.20(+2.84%)
Jan 07, 2010	41.56	42.45	41.56	42.27	1,259,207	+0.49(+1.18%)
Jan 06, 2010	41.86	42.11	41.60	41.77	2,160,714	-0.18(-0.42%)
Jan 05, 2010	42.02	42.39	41.70	41.95	1,469,742	-0.20(-0.48%)
Jan 04, 2010	42.26	42.56	41.88	42.15	1,242,806	+0.49(+1.19%)
Dec 31, 2009	41.95	41.66	41.66	41.66	572,705	-0.36(-0.86%)
Dec 30, 2009	42.02	42.28	41.87	42.02	666,721	-0.09(-0.20%)
Dec 29, 2009	42.45	42.45	41.99	42.11	830,578	-0.27(-0.64%)
Dec 28, 2009	42.70	42.70	42.05	42.38	709,357	-0.12(-0.27%)
Dec 24, 2009	42.59	42.66	42.42	42.49	195,093	+0.12(+0.29%)
Dec 23, 2009	42.22	42.57	41.75	42.37	1,057,253	+0.25(+0.59%)
Dec 22, 2009	42.20	42.48	41.87	42.12	1,167,466	-0.02(-0.04%)
Dec 21, 2009	42.19	42.39	41.93	42.14	1,197,240	+0.39(+0.94%)
Dec 18, 2009	41.96	42.25	41.36	41.74	1,796,293	-0.16(-0.39%)
Dec 17, 2009	42.73	42.84	41.88	41.91	1,229,871	-1.18(-2.73%)
Dec 16, 2009	43.25	43.39	42.95	43.08	1,132,666	+0.04(+0.09%)
Dec 15, 2009	43.10	43.51	42.95	43.04	1,021,969	-0.04(-0.09%)
Dec 14, 2009	43.10	43.24	42.80	43.08	1,651,840	+1.33(+3.19%)
Dec 11, 2009	41.60	42.05	41.49	41.75	1,290,164	+0.19(+0.45%)
Dec 10, 2009	41.97	42.28	41.50	41.57	881,461	-0.12(-0.30%)
Dec 09, 2009	42.50	42.50	41.21	41.69	1,372,627	-0.13(-0.31%)
Dec 08, 2009	42.50	42.56	41.68	41.82	1,204,343	-1.11(-2.59%)
Dec 07, 2009	42.67	43.20	42.46	42.93	1,905,808	+0.17(+0.40%)
Dec 04, 2009	42.63	43.01	42.09	42.76	1,368,472	+0.84(+1.99%)
Dec 03, 2009	42.45	42.86	41.84	41.93	1,088,156	-0.52(-1.22%)
Dec 02, 2009	42.11	42.76	42.08	42.45	1,292,845	+0.12(+0.27%)
Dec 01, 2009	41.91	42.69	41.91	42.33	1,277,278	+0.61(+1.46%)
Nov 30, 2009	41.28	41.74	40.82	41.72	1,485,638	+0.30(+0.73%)
Nov 27, 2009	41.20	42.02	40.70	41.42	840,140	-1.12(-2.64%)
Nov 25, 2009	42.44	42.81	42.23	42.54	1,100,544	+0.11(+0.26%)
Nov 24, 2009	42.12	42.62	41.61	42.43	1,802,642	+0.42(+0.99%)
Nov 23, 2009	42.17	42.77	41.91	42.01	1,652,612	+0.28(+0.67%)
Nov 20, 2009	41.30	42.01	41.30	41.74	1,858,314	-0.26(-0.61%)
Nov 19, 2009	42.87	42.94	41.61	41.99	1,526,015	-1.16(-2.69%)
Nov 18, 2009	43.27	43.44	42.38	43.15	1,864,200	-0.22(-0.50%)
Nov 17, 2009	43.95	43.95	43.22	43.37	2,083,752	-0.67(-1.53%)
Nov 16, 2009	42.76	44.16	42.76	44.04	2,020,200	+1.52(+3.56%)
Nov 13, 2009	42.80	42.90	42.29	42.52	2,600,325	-0.22(-0.52%)
Nov 12, 2009	43.32	43.67	42.65	42.75	1,539,589	-0.63(-1.46%)
Nov 11, 2009	44.39	44.59	42.95	43.38	2,043,081	-0.80(-1.82%)
Nov 10, 2009	44.59	44.63	43.63	44.19	1,148,868	-0.24(-0.54%)
Nov 09, 2009	43.84	44.43	43.74	44.43	1,343,281	+1.02(+2.35%)
Nov 06, 2009	43.46	44.17	43.24	43.41	1,288,511	+0.12(+0.27%)
Nov 05, 2009	42.58	43.82	42.34	43.29	1,646,887	+1.13(+2.68%)
Nov 04, 2009	42.98	43.25	42.04	42.16	2,333,758	-0.56(-1.30%)
Nov 03, 2009	40.90	42.90	40.74	42.72	3,327,063	+1.28(+3.10%)

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.