Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	58.20	58.96	56.10	56.35	2,683,538	-2.37(-4.03%)
Jan 28, 2010	59.25	59.65	58.27	58.72	2,761,342	-0.49(-0.84%)
Jan 27, 2010	59.24	59.84	58.17	59.21	2,077,279	-0.07(-0.12%)
Jan 26, 2010	58.51	60.48	57.98	59.28	1,878,292	+0.22(+0.37%)
Jan 25, 2010	60.11	60.69	58.88	59.06	2,190,831	-0.47(-0.79%)
Jan 22, 2010	60.34	61.00	59.27	59.53	2,721,917	-1.23(-2.02%)
Jan 21, 2010	62.10	63.01	60.41	60.76	2,050,035	-1.12(-1.81%)
Jan 20, 2010	61.34	62.46	60.70	61.88	2,255,604	-1.88(-2.95%)
Jan 19, 2010	63.31	63.99	62.03	63.76	3,064,991	+1.43(+2.29%)
Jan 15, 2010	64.88	62.33	62.33	62.33	5,311,600	-2.99(-4.58%)
Jan 14, 2010	67.17	67.44	64.80	65.32	2,889,031	-2.15(-3.19%)
Jan 13, 2010	66.29	67.60	64.35	67.47	2,197,932	+0.90(+1.35%)
Jan 12, 2010	67.97	68.41	66.20	66.57	2,695,511	-2.81(-4.05%)
Jan 11, 2010	69.99	71.11	69.12	69.38	2,989,956	+0.82(+1.20%)
Jan 08, 2010	67.84	69.97	67.70	68.56	3,609,409	+1.57(+2.34%)
Jan 07, 2010	66.99	67.39	66.17	66.99	1,936,964	-0.27(-0.40%)
Jan 06, 2010	65.35	67.50	65.27	67.26	2,352,211	+2.22(+3.41%)
Jan 05, 2010	63.77	65.53	63.60	65.04	2,327,133	+2.19(+3.48%)
Jan 04, 2010	62.33	63.48	62.19	62.85	2,178,539	+1.35(+2.20%)
Dec 31, 2009	62.76	61.50	61.50	61.50	833,700	-0.99(-1.58%)
Dec 30, 2009	62.58	63.13	62.04	62.49	964,063	-0.85(-1.34%)
Dec 29, 2009	64.59	64.74	63.32	63.34	1,248,189	-0.97(-1.51%)
Dec 28, 2009	63.81	65.09	63.75	64.31	1,199,474	+1.00(+1.58%)
Dec 24, 2009	62.92	64.10	62.62	63.31	628,864	+0.55(+0.88%)
Dec 23, 2009	60.52	63.34	60.12	62.76	2,172,588	+2.31(+3.82%)
Dec 22, 2009	59.23	60.82	58.55	60.45	1,570,079	+1.03(+1.73%)
Dec 21, 2009	60.08	60.50	59.30	59.42	1,522,060	+0.84(+1.43%)
Dec 18, 2009	59.85	60.63	58.27	58.58	2,380,439	-1.21(-2.02%)
Dec 17, 2009	61.50	61.54	59.66	59.79	2,016,823	-2.79(-4.46%)
Dec 16, 2009	62.67	63.11	61.94	62.58	2,784,977	+0.42(+0.68%)
Dec 15, 2009	61.89	63.70	61.77	62.16	1,836,803	-0.05(-0.08%)
Dec 14, 2009	62.18	62.35	61.90	62.21	1,685,350	-0.67(-1.07%)
Dec 11, 2009	63.54	64.39	62.61	62.88	3,058,994	-0.61(-0.96%)
Dec 10, 2009	64.59	65.26	63.07	63.49	4,261,360	-0.79(-1.23%)
Dec 09, 2009	61.84	64.34	61.59	64.28	4,072,105	+2.47(+4.00%)
Dec 08, 2009	60.07	62.78	59.78	61.81	6,109,849	+1.50(+2.49%)
Dec 07, 2009	59.09	61.11	58.97	60.31	4,558,001	+2.75(+4.78%)
Dec 04, 2009	60.00	60.54	56.89	57.56	3,200,077	-1.64(-2.77%)
Dec 03, 2009	60.14	60.59	58.73	59.20	2,625,736	-0.91(-1.51%)
Dec 02, 2009	57.26	60.57	57.08	60.11	3,961,006	+3.14(+5.51%)
Dec 01, 2009	56.78	57.32	56.51	56.97	1,620,987	+1.11(+1.99%)
Nov 30, 2009	55.40	56.58	55.15	55.86	1,983,224	+0.91(+1.66%)
Nov 27, 2009	54.00	55.28	53.33	54.95	994,463	-1.76(-3.10%)
Nov 25, 2009	55.45	57.17	55.02	56.71	1,531,792	+0.83(+1.49%)
Nov 24, 2009	56.57	56.72	54.44	55.88	3,001,837	-0.84(-1.48%)
Nov 23, 2009	57.85	58.58	56.42	56.72	2,028,313	-0.60(-1.05%)
Nov 20, 2009	56.03	57.70	55.33	57.32	3,933,066	+0.13(+0.23%)
Nov 19, 2009	56.37	57.36	55.36	57.19	2,562,954	+0.29(+0.51%)
Nov 18, 2009	56.15	56.95	56.01	56.90	2,612,581	+1.36(+2.45%)
Nov 17, 2009	53.20	55.75	53.01	55.54	2,672,527	+1.76(+3.27%)
Nov 16, 2009	53.73	54.42	53.43	53.78	1,817,866	+0.78(+1.47%)
Nov 13, 2009	52.67	53.43	52.32	53.00	1,859,163	+0.16(+0.30%)
Nov 12, 2009	52.02	53.27	51.16	52.84	2,979,865	+0.37(+0.71%)
Nov 11, 2009	52.78	53.23	52.23	52.47	1,737,222	+0.47(+0.90%)
Nov 10, 2009	51.57	52.36	50.63	52.00	2,611,165	+0.15(+0.29%)
Nov 09, 2009	51.20	51.99	51.19	51.85	1,854,917	+1.74(+3.47%)
Nov 06, 2009	49.57	51.55	49.53	50.11	2,258,064	+0.37(+0.74%)
Nov 05, 2009	49.09	50.45	48.75	49.74	5,835,088	+1.75(+3.65%)
Nov 04, 2009	48.80	49.35	47.84	47.99	3,914,156	-0.02(-0.04%)
Nov 03, 2009	47.22	48.08	46.50	48.01	2,473,430	+0.27(+0.57%)

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.