Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	43.50	43.91	42.94	43.03	393,464	-0.32(-0.73%)
Jan 28, 2010	43.88	43.91	42.74	43.35	609,117	-0.12(-0.28%)
Jan 27, 2010	42.42	43.61	42.35	43.47	761,534	+1.08(+2.54%)
Jan 26, 2010	42.94	43.55	42.32	42.39	511,036	-0.87(-2.00%)
Jan 25, 2010	43.62	43.79	42.82	43.26	249,270	+0.23(+0.55%)
Jan 22, 2010	44.36	44.64	42.87	43.02	331,528	-1.54(-3.45%)
Jan 21, 2010	45.72	46.03	44.35	44.56	575,687	-1.17(-2.55%)
Jan 20, 2010	45.41	46.06	45.25	45.73	344,341	+0.06(+0.14%)
Jan 19, 2010	45.05	45.76	44.77	45.66	267,017	+0.35(+0.77%)
Jan 15, 2010	45.82	45.32	45.32	45.32	595,683	-0.87(-1.89%)
Jan 14, 2010	45.78	46.35	45.72	46.19	430,096	+0.37(+0.81%)
Jan 13, 2010	45.43	46.05	45.02	45.82	280,442	+0.46(+1.02%)
Jan 12, 2010	45.64	45.83	45.08	45.36	383,354	-0.71(-1.55%)
Jan 11, 2010	46.49	46.57	45.89	46.07	200,034	-0.11(-0.23%)
Jan 08, 2010	46.07	46.39	45.79	46.17	398,667	-0.11(-0.23%)
Jan 07, 2010	45.41	46.61	45.29	46.28	537,132	+0.97(+2.14%)
Jan 06, 2010	45.04	45.48	44.89	45.31	430,350	+0.16(+0.36%)
Jan 05, 2010	44.41	45.18	44.32	45.15	295,631	+0.73(+1.64%)
Jan 04, 2010	43.70	44.51	43.70	44.42	201,494	+0.94(+2.16%)
Dec 31, 2009	43.57	43.48	43.48	43.48	171,589	-0.03(-0.08%)
Dec 30, 2009	43.29	43.52	43.28	43.51	84,437	+0.01(+0.02%)
Dec 29, 2009	43.62	43.71	43.47	43.50	121,939	-0.09(-0.20%)
Dec 28, 2009	43.71	43.87	43.26	43.59	155,033	-0.13(-0.30%)
Dec 24, 2009	43.49	43.74	43.49	43.72	60,874	+0.28(+0.63%)
Dec 23, 2009	43.75	43.79	43.38	43.45	176,387	-0.31(-0.70%)
Dec 22, 2009	43.67	43.86	43.57	43.75	300,728	+0.03(+0.07%)
Dec 21, 2009	43.32	43.73	43.32	43.72	491,618	+0.62(+1.43%)
Dec 18, 2009	42.70	43.19	42.53	43.11	507,126	+0.70(+1.64%)
Dec 17, 2009	42.68	42.83	42.34	42.41	377,331	-0.73(-1.69%)
Dec 16, 2009	43.05	43.34	42.95	43.14	346,087	+0.25(+0.59%)
Dec 15, 2009	43.32	43.39	42.73	42.89	282,379	-0.67(-1.54%)
Dec 14, 2009	43.36	43.59	43.34	43.56	199,052	+0.22(+0.50%)
Dec 11, 2009	43.09	43.35	43.01	43.34	185,336	+0.30(+0.70%)
Dec 10, 2009	43.28	43.52	42.94	43.04	395,500	-0.13(-0.30%)
Dec 09, 2009	43.02	43.40	42.77	43.17	542,041	+0.15(+0.36%)
Dec 08, 2009	43.11	43.34	42.89	43.02	722,917	-0.37(-0.86%)
Dec 07, 2009	43.91	44.13	43.24	43.39	798,824	-0.58(-1.33%)
Dec 04, 2009	44.08	44.21	43.35	43.97	1,712,235	+0.64(+1.48%)
Dec 03, 2009	44.52	44.94	43.19	43.33	1,233,580	-0.86(-1.94%)
Dec 02, 2009	44.19	44.42	43.96	44.19	818,120	-0.13(-0.29%)
Dec 01, 2009	44.65	44.74	44.04	44.32	1,076,897	+0.01(+0.02%)
Nov 30, 2009	43.32	44.38	43.32	44.31	1,367,958	+1.17(+2.70%)
Nov 27, 2009	42.96	43.83	42.91	43.15	1,041,055	-1.16(-2.61%)
Nov 25, 2009	44.63	44.70	44.21	44.30	608,939	-0.15(-0.35%)
Nov 24, 2009	44.66	44.66	44.16	44.46	1,228,312	-0.29(-0.65%)
Nov 23, 2009	44.62	45.02	44.55	44.75	732,548	+0.59(+1.34%)
Nov 20, 2009	44.03	44.42	43.96	44.16	755,063	-0.24(-0.55%)
Nov 19, 2009	44.87	44.92	44.23	44.40	807,802	-0.77(-1.70%)
Nov 18, 2009	44.91	45.23	44.73	45.17	866,626	+0.32(+0.72%)
Nov 17, 2009	44.63	44.87	44.40	44.85	626,663	+0.15(+0.33%)
Nov 16, 2009	44.69	45.20	44.47	44.70	811,732	+0.45(+1.01%)
Nov 13, 2009	44.38	44.54	43.91	44.25	1,031,421	-0.23(-0.51%)
Nov 12, 2009	45.06	45.49	44.34	44.48	1,137,973	-0.73(-1.61%)
Nov 11, 2009	45.10	45.77	44.96	45.21	1,793,851	+0.53(+1.20%)
Nov 10, 2009	44.72	45.05	44.31	44.68	1,237,765	-0.15(-0.33%)
Nov 09, 2009	43.87	44.91	43.73	44.82	1,319,651	+1.40(+3.23%)
Nov 06, 2009	42.90	43.57	42.75	43.42	1,683,123	-0.15(-0.33%)
Nov 05, 2009	42.74	43.62	42.51	43.57	1,293,590	+1.17(+2.75%)
Nov 04, 2009	43.54	43.65	42.33	42.40	2,060,841	-0.49(-1.15%)
Nov 03, 2009	42.22	43.04	42.00	42.89	1,361,774	+0.04(+0.09%)

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.