Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	42.33	42.38	41.02	41.55	6,270,764	-1.16(-2.72%)
Jan 28, 2010	40.48	43.98	40.48	42.71	7,058,210	+0.73(+1.74%)
Jan 27, 2010	41.99	42.25	41.29	41.98	4,258,198	-0.10(-0.24%)
Jan 26, 2010	42.54	42.99	41.68	42.08	6,367,123	+0.93(+2.26%)
Jan 25, 2010	41.70	41.70	40.95	41.15	2,624,950	-0.25(-0.60%)
Jan 22, 2010	42.64	42.78	41.40	41.40	3,499,565	-1.41(-3.29%)
Jan 21, 2010	42.91	44.01	42.39	42.81	2,616,558	-0.10(-0.23%)
Jan 20, 2010	43.22	43.27	41.84	42.91	2,332,031	-1.01(-2.30%)
Jan 19, 2010	43.06	44.00	42.93	43.92	2,010,473	+0.70(+1.62%)
Jan 15, 2010	43.11	43.22	43.22	43.22	2,978,700	+0.15(+0.35%)
Jan 14, 2010	42.39	43.18	42.23	43.07	1,808,488	+0.58(+1.37%)
Jan 13, 2010	42.65	42.94	42.12	42.49	3,242,301	+0.49(+1.17%)
Jan 12, 2010	42.27	42.36	41.43	42.00	2,785,515	-0.49(-1.15%)
Jan 11, 2010	43.85	43.92	42.47	42.49	3,059,573	-1.33(-3.04%)
Jan 08, 2010	42.88	43.94	42.55	43.82	3,188,407	+1.16(+2.72%)
Jan 07, 2010	42.67	43.04	42.29	42.66	2,508,438	-0.04(-0.09%)
Jan 06, 2010	42.73	43.33	42.56	42.70	3,046,435	-0.17(-0.40%)
Jan 05, 2010	42.67	42.92	42.46	42.87	2,149,687	+0.03(+0.07%)
Jan 04, 2010	42.04	42.87	41.91	42.84	1,680,626	+1.23(+2.96%)
Dec 31, 2009	42.19	41.61	41.61	41.61	1,108,000	-0.57(-1.35%)
Dec 30, 2009	42.34	42.56	41.92	42.18	996,390	-0.03(-0.07%)
Dec 29, 2009	42.34	42.44	42.09	42.21	750,070	-0.11(-0.26%)
Dec 28, 2009	42.21	42.50	42.06	42.32	1,483,754	+0.17(+0.40%)
Dec 24, 2009	42.02	42.19	41.71	42.15	639,431	+0.08(+0.19%)
Dec 23, 2009	41.25	42.34	41.05	42.07	2,694,089	+1.08(+2.63%)
Dec 22, 2009	40.34	41.08	40.24	40.99	1,636,259	+0.75(+1.86%)
Dec 21, 2009	39.47	40.30	39.47	40.24	2,346,546	+0.80(+2.03%)
Dec 18, 2009	38.33	39.48	38.11	39.44	3,556,990	+0.60(+1.54%)
Dec 17, 2009	39.50	39.55	38.76	38.84	1,572,002	-0.76(-1.92%)
Dec 16, 2009	39.02	39.65	38.92	39.60	2,568,420	+0.86(+2.22%)
Dec 15, 2009	38.49	39.01	38.26	38.74	1,431,873	+0.04(+0.10%)
Dec 14, 2009	38.38	38.78	38.10	38.70	1,634,453	+0.42(+1.10%)
Dec 11, 2009	38.83	39.00	38.02	38.28	1,746,136	-0.46(-1.19%)
Dec 10, 2009	38.52	39.03	38.44	38.74	1,624,518	+0.28(+0.73%)
Dec 09, 2009	38.08	38.60	37.63	38.46	1,753,800	+0.20(+0.52%)
Dec 08, 2009	38.64	38.71	38.01	38.26	1,707,417	-0.74(-1.90%)
Dec 07, 2009	39.11	39.43	38.90	39.00	1,359,717	-0.47(-1.19%)
Dec 04, 2009	38.95	39.52	38.43	39.47	2,385,306	+0.95(+2.47%)
Dec 03, 2009	38.94	39.15	38.48	38.52	1,301,067	-0.39(-1.00%)
Dec 02, 2009	39.13	39.49	38.74	38.91	1,481,429	+0.07(+0.18%)
Dec 01, 2009	38.35	39.00	38.18	38.84	1,924,404	+0.66(+1.73%)
Nov 30, 2009	37.71	38.22	37.42	38.18	1,944,682	+0.30(+0.79%)
Nov 27, 2009	37.64	38.29	37.40	37.88	577,695	-0.83(-2.14%)
Nov 25, 2009	38.10	38.83	38.08	38.71	1,643,940	+0.58(+1.52%)
Nov 24, 2009	38.54	38.63	37.96	38.13	1,325,009	-0.50(-1.29%)
Nov 23, 2009	38.15	39.00	37.99	38.63	1,653,205	+0.79(+2.09%)
Nov 20, 2009	37.86	38.12	37.31	37.84	2,491,100	-0.27(-0.71%)
Nov 19, 2009	38.69	39.01	37.81	38.11	2,553,548	-0.96(-2.46%)
Nov 18, 2009	39.46	39.56	38.65	39.07	1,718,697	-0.57(-1.44%)
Nov 17, 2009	39.03	39.64	38.93	39.64	1,565,120	+0.38(+0.97%)
Nov 16, 2009	39.41	39.65	39.14	39.26	1,851,427	-0.15(-0.38%)
Nov 13, 2009	38.87	39.51	38.47	39.41	1,691,271	+0.73(+1.89%)
Nov 12, 2009	39.25	39.36	38.62	38.68	1,819,862	-0.51(-1.30%)
Nov 11, 2009	39.66	39.66	38.76	39.19	1,076,190	+0.19(+0.49%)
Nov 10, 2009	39.49	39.63	38.89	39.00	1,413,112	-0.43(-1.09%)
Nov 09, 2009	39.00	39.48	38.78	39.43	2,010,156	+0.55(+1.41%)
Nov 06, 2009	38.29	39.00	38.12	38.88	2,919,526	+0.54(+1.41%)
Nov 05, 2009	37.61	38.45	37.43	38.34	3,531,283	+1.06(+2.84%)
Nov 04, 2009	38.04	38.26	37.24	37.28	3,285,527	-0.82(-2.15%)
Nov 03, 2009	37.30	38.25	37.16	38.10	3,064,390	+0.76(+2.04%)

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.