Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	46.46	46.64	45.97	46.07	1,849,090	-0.98(-2.08%)
Jan 28, 2010	47.14	47.16	46.54	47.05	1,315,099	+0.03(+0.06%)
Jan 27, 2010	46.90	47.12	46.70	47.03	818,751	+0.21(+0.44%)
Jan 26, 2010	46.57	47.05	46.56	46.82	501,494	-0.38(-0.80%)
Jan 25, 2010	47.07	47.35	47.01	47.20	1,077,885	+0.12(+0.26%)
Jan 22, 2010	47.36	47.67	46.99	47.07	1,137,097	-0.63(-1.32%)
Jan 21, 2010	48.60	48.66	47.39	47.71	1,198,525	-0.46(-0.95%)
Jan 20, 2010	48.00	48.23	47.76	48.17	875,497	-0.47(-0.96%)
Jan 19, 2010	48.17	48.65	48.08	48.63	872,285	+0.95(+1.98%)
Jan 15, 2010	47.84	47.69	47.69	47.69	978,967	-0.32(-0.66%)
Jan 14, 2010	48.02	48.17	47.89	48.00	570,133	+0.60(+1.26%)
Jan 13, 2010	47.40	47.53	47.19	47.40	650,483	+0.51(+1.10%)
Jan 12, 2010	46.57	47.01	46.57	46.89	1,390,587	-0.25(-0.52%)
Jan 11, 2010	47.35	47.35	46.99	47.14	1,157,517	+0.25(+0.54%)
Jan 08, 2010	46.96	47.01	46.68	46.88	1,248,140	-0.03(-0.07%)
Jan 07, 2010	46.73	46.92	46.57	46.92	563,970	+0.27(+0.59%)
Jan 06, 2010	46.67	46.81	46.58	46.64	1,596,271	-0.12(-0.25%)
Jan 05, 2010	46.94	47.07	46.65	46.76	2,226,740	-0.88(-1.84%)
Jan 04, 2010	47.99	48.07	47.54	47.64	904,034	+0.04(+0.09%)
Dec 31, 2009	47.82	47.60	47.60	47.60	312,954	-0.17(-0.36%)
Dec 30, 2009	47.66	47.77	47.44	47.77	448,235	+0.30(+0.64%)
Dec 29, 2009	47.73	47.79	47.39	47.47	364,520	-0.14(-0.29%)
Dec 28, 2009	47.58	47.71	47.32	47.60	336,366	+0.07(+0.14%)
Dec 24, 2009	46.92	47.64	46.77	47.53	314,205	+0.43(+0.92%)
Dec 23, 2009	46.75	47.25	46.69	47.10	947,842	+0.17(+0.37%)
Dec 22, 2009	46.89	47.05	46.63	46.93	1,012,882	+0.27(+0.59%)
Dec 21, 2009	46.70	47.06	46.65	46.66	728,816	-0.10(-0.22%)
Dec 18, 2009	46.88	46.96	46.53	46.76	2,051,604	+0.35(+0.75%)
Dec 17, 2009	46.29	46.54	46.21	46.41	1,618,923	-0.91(-1.91%)
Dec 16, 2009	47.30	47.44	47.08	47.31	1,346,546	+0.33(+0.70%)
Dec 15, 2009	46.59	47.64	46.59	46.99	1,388,140	+0.04(+0.09%)
Dec 14, 2009	46.97	47.11	46.86	46.94	518,693	+0.01(+0.01%)
Dec 11, 2009	46.96	47.07	46.68	46.94	480,186	+0.41(+0.88%)
Dec 10, 2009	46.53	46.63	46.34	46.53	508,212	+0.58(+1.27%)
Dec 09, 2009	46.35	46.40	45.61	45.94	1,206,036	-0.52(-1.12%)
Dec 08, 2009	46.71	46.83	46.30	46.46	764,869	-1.26(-2.64%)
Dec 07, 2009	47.68	48.00	47.63	47.73	571,512	+0.16(+0.33%)
Dec 04, 2009	47.74	48.00	47.36	47.57	584,267	+0.54(+1.15%)
Dec 03, 2009	47.53	47.66	47.01	47.03	379,485	-0.43(-0.90%)
Dec 02, 2009	47.51	47.69	47.24	47.45	375,746	+0.12(+0.26%)
Dec 01, 2009	46.99	47.48	46.97	47.33	739,840	+0.97(+2.09%)
Nov 30, 2009	46.29	46.50	45.91	46.36	500,787	-0.33(-0.70%)
Nov 27, 2009	45.96	46.87	45.92	46.69	417,811	-0.82(-1.73%)
Nov 25, 2009	47.82	47.82	47.33	47.51	483,646	+0.25(+0.52%)
Nov 24, 2009	47.47	47.50	47.10	47.27	677,217	+0.08(+0.17%)
Nov 23, 2009	47.29	47.64	47.14	47.18	762,535	+0.59(+1.27%)
Nov 20, 2009	46.17	46.68	46.09	46.59	582,051	-0.22(-0.47%)
Nov 19, 2009	47.01	47.01	46.36	46.81	475,133	-0.45(-0.96%)
Nov 18, 2009	47.67	47.69	47.05	47.27	717,161	-0.29(-0.61%)
Nov 17, 2009	47.49	47.64	47.27	47.55	1,004,657	+0.62(+1.31%)
Nov 16, 2009	46.84	47.04	46.61	46.94	620,277	+0.52(+1.12%)
Nov 13, 2009	46.11	46.57	45.90	46.42	764,071	+0.47(+1.03%)
Nov 12, 2009	46.35	46.35	45.84	45.94	588,156	-0.30(-0.65%)
Nov 11, 2009	46.55	46.82	46.18	46.25	1,032,360	-0.75(-1.59%)
Nov 10, 2009	47.21	47.38	46.87	46.99	920,219	+0.58(+1.26%)
Nov 09, 2009	46.44	46.72	46.20	46.41	773,743	+0.75(+1.65%)
Nov 06, 2009	45.54	45.93	45.48	45.66	1,370,268	+0.10(+0.21%)
Nov 05, 2009	45.24	45.66	45.07	45.56	846,317	+0.85(+1.90%)
Nov 04, 2009	44.97	45.21	44.64	44.71	952,149	-0.26(-0.58%)
Nov 03, 2009	44.30	45.12	44.30	44.97	976,495	-0.29(-0.64%)

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.