Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	41.90	42.95	41.31	41.55	1,296,144	-1.10(-2.59%)
Jan 28, 2010	42.86	42.88	42.52	42.65	1,285,694	-0.01(-0.03%)
Jan 27, 2010	41.71	42.70	41.44	42.66	1,252,335	+0.56(+1.33%)
Jan 26, 2010	42.24	43.05	42.02	42.10	1,026,929	-1.42(-3.27%)
Jan 25, 2010	44.04	44.25	43.15	43.53	1,207,864	+1.19(+2.80%)
Jan 22, 2010	43.21	43.62	42.16	42.34	2,668,831	-2.36(-5.27%)
Jan 21, 2010	46.53	46.79	44.50	44.70	2,616,500	-2.10(-4.48%)
Jan 20, 2010	47.23	47.26	46.14	46.80	1,168,881	-1.39(-2.88%)
Jan 19, 2010	47.37	48.25	47.35	48.19	1,512,255	+0.67(+1.42%)
Jan 15, 2010	48.35	47.52	47.52	47.52	2,158,452	-2.43(-4.87%)
Jan 14, 2010	49.79	50.12	49.55	49.95	432,813	-0.27(-0.54%)
Jan 13, 2010	50.08	50.40	49.33	50.22	720,758	-0.27(-0.54%)
Jan 12, 2010	50.89	51.11	50.16	50.49	658,240	-1.58(-3.04%)
Jan 11, 2010	52.95	52.99	51.73	52.07	870,668	-0.29(-0.56%)
Jan 08, 2010	52.05	52.43	51.78	52.37	1,069,813	+1.83(+3.61%)
Jan 07, 2010	50.08	50.63	49.85	50.54	980,405	+0.57(+1.13%)
Jan 06, 2010	49.88	50.38	49.63	49.97	693,224	-0.88(-1.73%)
Jan 05, 2010	51.00	51.20	50.42	50.85	704,834	+0.95(+1.91%)
Jan 04, 2010	49.35	50.10	49.20	49.90	657,397	+1.58(+3.27%)
Dec 31, 2009	49.20	48.32	48.32	48.32	428,667	-0.40(-0.81%)
Dec 30, 2009	48.37	48.90	48.14	48.71	422,810	-0.74(-1.50%)
Dec 29, 2009	49.70	49.92	49.27	49.46	345,211	-0.19(-0.38%)
Dec 28, 2009	49.71	49.98	49.38	49.65	332,711	+0.18(+0.36%)
Dec 24, 2009	49.20	49.51	49.20	49.47	108,078	+0.37(+0.75%)
Dec 23, 2009	49.17	49.30	48.89	49.10	279,589	+0.05(+0.10%)
Dec 22, 2009	49.08	49.23	48.65	49.05	453,772	-0.44(-0.89%)
Dec 21, 2009	49.02	49.63	48.99	49.50	548,730	+0.44(+0.90%)
Dec 18, 2009	49.30	49.56	48.43	49.05	721,909	-0.50(-1.00%)
Dec 17, 2009	49.68	50.28	49.53	49.55	1,290,912	-1.92(-3.73%)
Dec 16, 2009	51.22	51.88	51.14	51.47	1,740,593	+2.71(+5.56%)
Dec 15, 2009	48.95	49.58	48.61	48.76	839,808	-0.81(-1.64%)
Dec 14, 2009	49.41	49.59	49.33	49.57	1,322,543	+1.86(+3.90%)
Dec 11, 2009	47.78	47.81	47.22	47.71	838,236	-0.48(-0.99%)
Dec 10, 2009	48.71	48.80	47.94	48.19	573,414	+0.35(+0.73%)
Dec 09, 2009	47.49	48.10	46.98	47.84	929,581	-0.35(-0.72%)
Dec 08, 2009	48.47	48.72	47.98	48.19	1,132,665	-1.19(-2.41%)
Dec 07, 2009	49.74	50.06	49.18	49.38	852,481	-0.84(-1.67%)
Dec 04, 2009	50.56	50.90	49.66	50.22	893,296	+0.65(+1.31%)
Dec 03, 2009	50.65	51.00	49.46	49.57	803,181	-0.59(-1.17%)
Dec 02, 2009	49.86	50.56	49.64	50.16	1,083,429	-0.73(-1.43%)
Dec 01, 2009	50.38	51.23	50.34	50.89	1,306,277	+1.08(+2.16%)
Nov 30, 2009	49.33	49.97	48.89	49.81	1,112,517	+1.27(+2.61%)
Nov 27, 2009	47.92	49.08	47.80	48.54	1,052,712	-2.71(-5.29%)
Nov 25, 2009	51.03	51.34	50.70	51.26	609,450	+0.37(+0.72%)
Nov 24, 2009	51.24	51.26	50.02	50.89	1,365,532	-0.81(-1.57%)
Nov 23, 2009	51.62	52.13	51.38	51.70	722,688	+1.70(+3.39%)
Nov 20, 2009	49.94	50.30	49.59	50.00	960,901	-1.38(-2.69%)
Nov 19, 2009	51.43	51.47	50.69	51.39	991,536	-1.49(-2.82%)
Nov 18, 2009	53.31	53.31	52.46	52.88	664,512	+0.22(+0.43%)
Nov 17, 2009	52.35	52.67	51.82	52.65	553,228	-0.14(-0.27%)
Nov 16, 2009	52.43	53.31	52.43	52.80	703,531	+1.54(+3.00%)
Nov 13, 2009	50.72	51.50	50.21	51.26	671,998	+0.76(+1.51%)
Nov 12, 2009	51.62	51.87	50.32	50.49	481,602	-1.05(-2.04%)
Nov 11, 2009	51.81	52.22	51.22	51.54	685,316	+0.27(+0.52%)
Nov 10, 2009	50.79	51.49	50.57	51.28	708,021	+0.01(+0.01%)
Nov 09, 2009	50.30	51.33	50.12	51.27	728,144	+2.32(+4.75%)
Nov 06, 2009	48.59	49.50	48.48	48.95	582,570	-0.29(-0.58%)
Nov 05, 2009	48.65	49.33	48.41	49.23	825,605	+0.94(+1.95%)
Nov 04, 2009	49.08	49.32	48.18	48.29	852,031	+0.06(+0.13%)
Nov 03, 2009	47.31	48.47	47.16	48.23	1,329,871	-1.14(-2.30%)

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.