Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	40.40	40.83	40.36	40.36	2,143,493	+0.06(+0.16%)
Jan 28, 2010	41.08	41.08	40.06	40.30	1,645,941	-0.66(-1.60%)
Jan 27, 2010	40.51	41.05	40.36	40.95	1,236,354	+0.26(+0.63%)
Jan 26, 2010	40.76	41.05	40.58	40.70	1,890,010	-0.26(-0.63%)
Jan 25, 2010	40.98	41.23	40.48	40.95	1,637,643	+0.08(+0.19%)
Jan 22, 2010	41.13	41.45	40.80	40.88	2,186,011	-0.20(-0.49%)
Jan 21, 2010	41.12	41.60	40.61	41.08	2,327,815	-0.11(-0.26%)
Jan 20, 2010	41.00	41.23	40.55	41.18	1,624,282	-0.25(-0.60%)
Jan 19, 2010	41.13	41.67	41.08	41.43	1,488,791	+0.29(+0.71%)
Jan 15, 2010	40.99	41.14	41.14	41.14	2,234,182	+0.07(+0.17%)
Jan 14, 2010	40.64	41.25	40.64	41.07	1,147,790	+0.21(+0.52%)
Jan 13, 2010	40.63	40.96	40.16	40.85	2,123,093	+0.24(+0.58%)
Jan 12, 2010	40.96	41.08	40.48	40.62	2,000,242	-0.52(-1.26%)
Jan 11, 2010	40.98	41.27	40.78	41.14	1,721,880	+0.12(+0.30%)
Jan 08, 2010	40.41	41.07	40.34	41.02	1,869,422	+0.54(+1.34%)
Jan 07, 2010	40.68	40.73	40.04	40.48	2,721,177	-0.39(-0.96%)
Jan 06, 2010	41.21	41.33	40.77	40.87	2,364,707	-0.55(-1.33%)
Jan 05, 2010	42.18	42.40	40.90	41.42	3,300,794	-0.88(-2.07%)
Jan 04, 2010	42.21	42.52	42.01	42.29	1,154,491	+0.43(+1.04%)
Dec 31, 2009	42.49	41.86	41.86	41.86	1,138,837	-0.71(-1.66%)
Dec 30, 2009	42.76	42.76	42.34	42.57	920,756	+0.15(+0.35%)
Dec 29, 2009	42.21	42.49	42.02	42.42	1,203,037	+0.33(+0.78%)
Dec 28, 2009	42.05	42.18	41.71	42.09	780,312	+0.18(+0.42%)
Dec 24, 2009	41.86	42.01	41.47	41.91	339,144	+0.19(+0.44%)
Dec 23, 2009	41.88	41.95	41.36	41.72	903,575	-0.11(-0.26%)
Dec 22, 2009	41.85	41.96	41.60	41.83	986,206	+0.03(+0.07%)
Dec 21, 2009	41.72	42.27	41.55	41.80	1,156,493	+0.33(+0.79%)
Dec 18, 2009	41.51	41.99	41.14	41.47	2,833,564	+0.29(+0.69%)
Dec 17, 2009	41.95	42.07	41.09	41.19	4,292,413	-1.11(-2.63%)
Dec 16, 2009	42.62	42.94	42.22	42.30	1,664,979	-0.26(-0.60%)
Dec 15, 2009	41.87	42.94	41.63	42.56	2,722,553	+0.48(+1.13%)
Dec 14, 2009	42.09	42.16	41.47	42.08	1,739,841	+0.67(+1.62%)
Dec 11, 2009	41.34	41.60	41.09	41.41	1,494,542	+0.29(+0.71%)
Dec 10, 2009	40.98	41.30	40.90	41.12	1,212,633	+0.16(+0.40%)
Dec 09, 2009	40.75	41.03	40.41	40.95	1,295,434	+0.04(+0.09%)
Dec 08, 2009	40.72	41.13	40.33	40.92	1,746,337	+0.11(+0.26%)
Dec 07, 2009	41.11	41.26	40.53	40.81	1,715,467	-0.41(-0.99%)
Dec 04, 2009	41.24	41.85	40.77	41.22	1,618,594	+0.43(+1.07%)
Dec 03, 2009	41.23	41.42	40.73	40.78	1,660,363	-0.35(-0.85%)
Dec 02, 2009	40.36	41.23	40.36	41.13	2,835,382	+0.98(+2.45%)
Dec 01, 2009	39.70	40.26	39.63	40.15	2,804,978	+0.59(+1.49%)
Nov 30, 2009	39.43	39.74	39.13	39.56	2,422,484	-0.06(-0.14%)
Nov 27, 2009	39.17	39.96	39.02	39.62	1,374,622	-0.42(-1.05%)
Nov 25, 2009	39.76	40.23	39.76	40.04	1,594,425	-0.12(-0.30%)
Nov 24, 2009	40.53	40.56	39.69	40.16	2,794,385	-0.36(-0.89%)
Nov 23, 2009	40.93	41.28	40.42	40.52	1,905,604	-0.07(-0.17%)
Nov 20, 2009	40.38	40.83	40.37	40.59	1,641,621	-0.11(-0.26%)
Nov 19, 2009	40.94	40.94	40.34	40.70	1,531,050	-0.40(-0.98%)
Nov 18, 2009	41.52	41.56	40.90	41.10	1,302,536	-0.48(-1.16%)
Nov 17, 2009	41.40	41.58	41.17	41.58	1,307,900	+0.04(+0.10%)
Nov 16, 2009	40.67	41.67	40.49	41.54	1,703,055	+0.98(+2.41%)
Nov 13, 2009	40.86	40.94	40.49	40.56	1,715,741	-0.38(-0.92%)
Nov 12, 2009	41.17	41.36	40.75	40.94	1,691,569	-0.33(-0.79%)
Nov 11, 2009	40.67	41.32	40.58	41.26	2,414,870	+0.65(+1.59%)
Nov 10, 2009	40.02	40.78	39.99	40.62	2,225,409	-0.09(-0.21%)
Nov 09, 2009	40.57	40.91	40.23	40.70	2,210,194	+0.61(+1.52%)
Nov 06, 2009	39.83	40.23	39.40	40.09	1,400,506	+0.33(+0.82%)
Nov 05, 2009	38.83	39.88	38.83	39.77	2,210,353	+0.96(+2.47%)
Nov 04, 2009	39.77	39.99	38.73	38.81	2,946,039	-0.94(-2.36%)
Nov 03, 2009	39.38	39.90	39.16	39.74	2,298,479	+0.41(+1.05%)

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.