Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	43.90	44.02	42.63	42.79	212,125,984	-0.76(-1.75%)
Jan 28, 2010	44.40	44.43	43.32	43.55	221,284,736	-1.15(-2.57%)
Jan 27, 2010	44.29	44.85	44.01	44.70	161,457,984	+0.35(+0.79%)
Jan 26, 2010	44.28	44.89	44.05	44.35	140,713,392	+0.04(+0.09%)
Jan 25, 2010	44.39	44.60	44.12	44.31	154,067,760	+0.15(+0.34%)
Jan 22, 2010	45.34	45.48	44.04	44.16	171,098,640	-1.33(-2.92%)
Jan 21, 2010	46.06	46.35	45.30	45.49	204,851,904	-0.43(-0.94%)
Jan 20, 2010	46.27	46.60	45.43	45.92	145,561,696	-0.67(-1.44%)
Jan 19, 2010	45.96	46.64	45.95	46.59	84,286,048	+0.74(+1.61%)
Jan 15, 2010	46.47	45.85	45.85	45.85	126,849,296	-0.54(-1.16%)
Jan 14, 2010	46.26	46.52	46.22	46.39	75,430,504	+0.04(+0.09%)
Jan 13, 2010	45.93	46.49	45.61	46.35	100,590,032	+0.57(+1.25%)
Jan 12, 2010	46.08	46.14	45.53	45.78	90,217,872	-0.58(-1.25%)
Jan 11, 2010	46.60	46.64	46.12	46.36	104,487,440	-0.19(-0.41%)
Jan 08, 2010	46.04	46.55	45.93	46.55	88,886,600	+0.38(+0.82%)
Jan 07, 2010	46.20	46.27	45.92	46.17	77,049,096	+0.03(+0.07%)
Jan 06, 2010	46.39	46.55	46.07	46.14	95,990,344	-0.28(-0.60%)
Jan 05, 2010	46.38	46.50	46.16	46.42	62,906,920	+0.00(+0.00%)
Jan 04, 2010	46.32	46.48	46.27	46.42	62,779,764	+0.67(+1.46%)
Dec 31, 2009	46.26	45.75	45.75	45.75	50,079,200	-0.42(-0.91%)
Dec 30, 2009	46.00	46.26	45.96	46.17	57,575,000	+0.14(+0.30%)
Dec 29, 2009	46.22	46.25	45.99	46.03	32,386,562	-0.19(-0.41%)
Dec 28, 2009	46.08	46.30	45.94	46.22	49,352,956	+0.24(+0.52%)
Dec 24, 2009	45.61	45.98	45.60	45.98	31,770,350	+0.42(+0.92%)
Dec 23, 2009	45.34	45.57	45.21	45.56	73,885,648	+0.33(+0.73%)
Dec 22, 2009	45.08	45.29	45.03	45.23	51,536,516	+0.27(+0.60%)
Dec 21, 2009	44.67	45.13	44.67	44.96	82,354,768	+0.50(+1.12%)
Dec 18, 2009	44.14	44.48	44.00	44.46	96,442,560	+0.64(+1.46%)
Dec 17, 2009	44.17	44.21	43.76	43.82	90,169,568	-0.54(-1.22%)
Dec 16, 2009	44.47	44.70	44.29	44.36	61,583,084	+0.06(+0.14%)
Dec 15, 2009	44.41	44.67	44.17	44.30	61,146,964	-0.25(-0.56%)
Dec 14, 2009	44.48	44.60	44.19	44.55	47,918,524	+0.42(+0.95%)
Dec 11, 2009	44.52	44.59	43.95	44.13	66,643,628	-0.17(-0.38%)
Dec 10, 2009	44.25	44.54	44.24	44.30	76,687,720	+0.22(+0.50%)
Dec 09, 2009	43.61	44.12	43.32	44.08	78,749,288	+0.44(+1.00%)
Dec 08, 2009	43.68	44.00	43.36	43.64	86,542,816	-0.27(-0.61%)
Dec 07, 2009	44.08	44.29	43.82	43.91	67,412,952	-0.21(-0.48%)
Dec 04, 2009	44.45	44.73	43.66	44.12	125,028,512	+0.23(+0.52%)
Dec 03, 2009	44.24	44.50	43.88	43.89	72,436,312	-0.18(-0.41%)
Dec 02, 2009	44.16	44.49	43.98	44.07	81,545,040	+0.06(+0.14%)
Dec 01, 2009	43.88	44.30	43.88	44.01	81,768,240	+0.45(+1.03%)
Nov 30, 2009	43.41	43.62	43.11	43.56	84,786,968	+0.05(+0.11%)
Nov 27, 2009	43.00	43.83	42.90	43.51	61,229,928	-0.67(-1.52%)
Nov 25, 2009	44.14	44.22	44.01	44.18	37,630,048	+0.19(+0.43%)
Nov 24, 2009	44.14	44.15	43.73	43.99	60,616,168	-0.15(-0.34%)
Nov 23, 2009	43.87	44.40	43.86	44.14	91,577,880	+0.70(+1.61%)
Nov 20, 2009	43.41	43.55	43.28	43.44	70,912,056	-0.22(-0.50%)
Nov 19, 2009	44.06	44.08	43.35	43.66	114,513,976	-0.69(-1.56%)
Nov 18, 2009	44.47	44.49	44.05	44.35	100,165,928	-0.25(-0.55%)
Nov 17, 2009	44.34	44.60	44.25	44.60	81,830,032	+0.14(+0.31%)
Nov 16, 2009	44.19	44.65	44.12	44.46	87,724,632	+0.45(+1.02%)
Nov 13, 2009	43.80	44.14	43.63	44.01	87,959,488	+0.36(+0.82%)
Nov 12, 2009	43.92	44.16	43.55	43.65	92,393,760	-0.25(-0.57%)
Nov 11, 2009	43.94	44.14	43.61	43.90	84,556,496	+0.28(+0.64%)
Nov 10, 2009	43.45	43.77	43.40	43.62	72,786,656	+0.11(+0.25%)
Nov 09, 2009	42.92	43.52	42.88	43.51	101,589,472	+0.91(+2.14%)
Nov 06, 2009	42.16	42.65	42.08	42.60	96,312,208	+0.25(+0.59%)
Nov 05, 2009	41.81	42.40	41.78	42.35	135,165,264	+1.02(+2.47%)
Nov 04, 2009	41.51	41.87	41.28	41.33	107,801,696	+0.07(+0.17%)
Nov 03, 2009	40.97	41.32	40.84	41.26	95,085,512	+0.13(+0.32%)

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.