Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	41.28	41.75	41.20	41.43	13,360,942	+0.28(+0.69%)
Jan 28, 2010	41.00	41.64	40.78	41.15	16,426,031	+0.24(+0.59%)
Jan 27, 2010	39.92	41.01	39.92	40.91	13,685,564	+0.82(+2.05%)
Jan 26, 2010	39.81	40.29	39.46	40.08	21,003,654	+0.62(+1.56%)
Jan 25, 2010	40.18	40.23	39.35	39.47	9,485,576	-0.63(-1.57%)
Jan 22, 2010	40.15	40.59	40.05	40.10	8,423,266	-0.02(-0.05%)
Jan 21, 2010	40.69	40.78	39.89	40.12	8,234,348	-0.40(-1.00%)
Jan 20, 2010	40.82	40.82	39.96	40.52	9,352,238	-0.25(-0.61%)
Jan 19, 2010	39.96	40.91	39.84	40.77	12,096,767	+0.92(+2.31%)
Jan 15, 2010	39.70	39.85	39.85	39.85	10,219,359	+0.06(+0.16%)
Jan 14, 2010	39.92	40.05	39.61	39.79	6,590,148	-0.26(-0.65%)
Jan 13, 2010	39.92	40.21	39.65	40.05	7,136,829	+0.35(+0.89%)
Jan 12, 2010	40.48	40.68	38.84	39.70	15,905,347	-0.70(-1.74%)
Jan 11, 2010	40.33	40.64	40.11	40.40	5,734,431	+0.18(+0.44%)
Jan 08, 2010	39.72	40.26	39.42	40.22	9,282,392	+0.35(+0.89%)
Jan 07, 2010	39.96	40.05	38.72	39.87	14,647,465	-0.37(-0.92%)
Jan 06, 2010	40.34	40.66	40.03	40.23	8,490,386	-0.30(-0.75%)
Jan 05, 2010	40.62	40.87	39.87	40.54	11,126,585	-0.35(-0.86%)
Jan 04, 2010	40.12	41.00	40.07	40.89	7,449,049	+0.81(+2.02%)
Dec 31, 2009	40.72	40.08	40.08	40.08	5,685,436	-0.69(-1.69%)
Dec 30, 2009	40.74	40.95	40.59	40.76	3,508,177	+0.01(+0.03%)
Dec 29, 2009	40.93	41.03	40.50	40.75	4,364,205	-0.10(-0.24%)
Dec 28, 2009	40.72	40.90	40.55	40.85	3,869,086	+0.17(+0.42%)
Dec 24, 2009	40.50	40.70	40.31	40.68	1,811,862	+0.05(+0.12%)
Dec 23, 2009	40.73	40.86	40.42	40.63	6,058,072	+0.09(+0.23%)
Dec 22, 2009	40.57	40.78	40.43	40.54	5,955,345	+0.35(+0.86%)
Dec 21, 2009	39.72	40.47	39.67	40.19	8,015,687	+0.66(+1.67%)
Dec 18, 2009	39.13	39.68	38.89	39.53	16,864,688	+0.86(+2.24%)
Dec 17, 2009	38.99	38.99	38.34	38.67	8,661,389	-0.35(-0.89%)
Dec 16, 2009	39.59	39.77	38.99	39.01	9,712,201	-0.48(-1.22%)
Dec 15, 2009	40.09	40.23	39.35	39.50	7,519,716	-0.79(-1.95%)
Dec 14, 2009	40.31	40.45	39.96	40.28	5,898,261	+0.39(+0.98%)
Dec 11, 2009	39.88	40.16	39.70	39.89	6,250,700	+0.08(+0.20%)
Dec 10, 2009	39.70	40.28	39.67	39.82	9,155,322	+0.08(+0.21%)
Dec 09, 2009	39.50	39.82	39.23	39.73	7,014,237	+0.11(+0.27%)
Dec 08, 2009	39.67	39.82	39.48	39.62	6,890,452	-0.39(-0.97%)
Dec 07, 2009	40.61	40.70	39.91	40.01	8,555,543	-0.26(-0.65%)
Dec 04, 2009	40.44	40.70	40.06	40.28	7,210,244	+0.21(+0.53%)
Dec 03, 2009	40.67	40.79	39.88	40.06	10,288,897	-0.67(-1.65%)
Dec 02, 2009	40.44	41.01	40.40	40.74	6,599,399	+0.30(+0.74%)
Dec 01, 2009	39.94	40.56	39.91	40.44	6,975,052	+0.52(+1.30%)
Nov 30, 2009	40.15	40.38	39.85	39.92	8,101,199	-0.11(-0.27%)
Nov 27, 2009	39.50	40.37	39.38	40.03	4,202,108	-0.41(-1.02%)
Nov 25, 2009	40.28	40.90	40.18	40.44	6,595,890	+0.20(+0.49%)
Nov 24, 2009	39.99	40.24	39.80	40.24	7,308,714	+0.39(+0.98%)
Nov 23, 2009	39.55	40.09	39.50	39.85	7,104,929	+0.62(+1.57%)
Nov 20, 2009	39.52	39.52	39.05	39.23	13,399,853	-0.48(-1.21%)
Nov 19, 2009	39.59	39.84	39.32	39.72	7,029,785	-0.06(-0.14%)
Nov 18, 2009	39.65	40.01	39.53	39.77	8,396,794	-0.10(-0.25%)
Nov 17, 2009	39.67	39.92	39.55	39.87	5,781,030	+0.10(+0.25%)
Nov 16, 2009	39.35	39.92	39.20	39.77	8,627,599	+0.52(+1.32%)
Nov 13, 2009	39.23	39.42	39.09	39.26	7,255,203	+0.13(+0.34%)
Nov 12, 2009	39.14	39.54	38.84	39.12	11,602,082	+0.31(+0.80%)
Nov 11, 2009	38.38	38.86	38.37	38.81	6,932,024	+0.48(+1.26%)
Nov 10, 2009	38.85	38.94	38.12	38.33	12,556,540	-0.57(-1.48%)
Nov 09, 2009	38.76	39.06	38.62	38.90	8,934,465	+0.16(+0.40%)
Nov 06, 2009	38.16	38.92	38.16	38.75	7,756,826	+0.45(+1.18%)
Nov 05, 2009	37.60	38.48	37.39	38.29	12,044,114	+1.37(+3.70%)
Nov 04, 2009	37.18	37.46	36.64	36.92	12,048,637	-0.30(-0.80%)
Nov 03, 2009	37.04	37.45	36.84	37.22	9,963,309	+0.08(+0.21%)

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.