Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	40.71	40.93	40.42	40.48	25,953,698	-0.09(-0.21%)
Jan 28, 2010	40.56	41.63	40.50	40.56	40,950,560	+0.57(+1.43%)
Jan 27, 2010	39.76	40.10	39.42	39.99	23,156,810	+0.08(+0.20%)
Jan 26, 2010	39.57	40.08	39.46	39.91	19,888,696	+0.04(+0.10%)
Jan 25, 2010	40.00	40.10	39.56	39.87	17,686,164	+0.21(+0.53%)
Jan 22, 2010	39.29	39.91	38.94	39.66	26,920,206	+0.31(+0.79%)
Jan 21, 2010	39.83	40.07	39.10	39.35	21,742,906	-0.40(-1.01%)
Jan 20, 2010	40.09	40.10	39.52	39.75	17,575,144	-0.55(-1.35%)
Jan 19, 2010	39.70	40.37	39.70	40.30	17,732,260	+0.59(+1.48%)
Jan 15, 2010	40.22	39.71	39.71	39.71	24,150,122	-0.50(-1.23%)
Jan 14, 2010	40.10	40.31	40.08	40.21	13,997,637	+0.04(+0.10%)
Jan 13, 2010	39.85	40.34	39.77	40.17	25,987,702	+0.41(+1.03%)
Jan 12, 2010	39.63	40.06	39.50	39.76	20,614,966	+0.45(+1.15%)
Jan 11, 2010	39.23	39.35	38.53	39.31	22,628,138	-0.16(-0.40%)
Jan 08, 2010	39.41	39.52	39.21	39.46	12,967,672	-0.05(-0.13%)
Jan 07, 2010	39.55	39.63	39.33	39.52	13,741,643	-0.22(-0.54%)
Jan 06, 2010	39.79	39.80	39.50	39.73	15,175,247	-0.19(-0.47%)
Jan 05, 2010	39.91	40.01	39.57	39.92	13,246,957	+0.01(+0.03%)
Jan 04, 2010	39.90	40.03	39.59	39.91	14,076,235	+0.32(+0.81%)
Dec 31, 2009	40.17	39.59	39.59	39.59	9,100,845	-0.48(-1.21%)
Dec 30, 2009	40.08	40.41	39.93	40.07	8,678,000	-0.14(-0.34%)
Dec 29, 2009	39.93	40.40	39.93	40.21	11,151,867	+0.22(+0.54%)
Dec 28, 2009	40.17	40.25	39.69	39.99	10,537,940	-0.02(-0.05%)
Dec 24, 2009	39.99	40.14	39.86	40.01	5,141,415	-0.02(-0.05%)
Dec 23, 2009	39.87	40.06	39.67	40.03	8,636,866	+0.01(+0.02%)
Dec 22, 2009	39.92	40.16	39.84	40.02	10,994,793	-0.14(-0.36%)
Dec 21, 2009	40.25	40.38	39.98	40.17	14,626,514	-0.02(-0.05%)
Dec 18, 2009	40.47	40.48	39.44	40.19	34,992,816	-0.03(-0.07%)
Dec 17, 2009	40.48	40.56	40.18	40.21	16,821,946	-0.52(-1.27%)
Dec 16, 2009	40.73	40.92	40.56	40.73	15,129,925	+0.17(+0.42%)
Dec 15, 2009	40.94	41.02	40.41	40.56	17,684,576	-0.58(-1.41%)
Dec 14, 2009	41.06	41.19	40.91	41.14	14,604,146	+0.44(+1.07%)
Dec 11, 2009	40.67	41.04	40.62	40.70	13,680,650	+0.07(+0.16%)
Dec 10, 2009	40.71	41.04	40.53	40.64	15,362,174	+0.00(+0.00%)
Dec 09, 2009	40.44	40.75	40.29	40.64	13,965,148	+0.24(+0.60%)
Dec 08, 2009	40.57	40.68	40.22	40.40	17,105,516	-0.39(-0.96%)
Dec 07, 2009	40.74	40.96	40.51	40.79	13,704,377	-0.08(-0.21%)
Dec 04, 2009	41.23	41.33	40.64	40.87	17,306,598	+0.03(+0.06%)
Dec 03, 2009	41.19	41.37	40.76	40.85	15,077,229	-0.41(-1.00%)
Dec 02, 2009	41.09	41.39	41.04	41.26	13,820,460	+0.18(+0.45%)
Dec 01, 2009	40.88	41.36	40.87	41.08	14,642,555	+0.37(+0.90%)
Nov 30, 2009	40.72	41.13	40.56	40.71	18,964,388	-0.08(-0.21%)
Nov 27, 2009	40.41	40.97	40.22	40.80	9,488,727	-0.25(-0.62%)
Nov 25, 2009	41.10	41.45	40.94	41.05	12,627,537	+0.05(+0.11%)
Nov 24, 2009	40.98	41.10	40.73	41.00	14,962,841	+0.05(+0.11%)
Nov 23, 2009	40.61	41.11	40.56	40.96	16,206,181	+0.61(+1.50%)
Nov 20, 2009	40.48	40.63	40.14	40.35	18,920,406	-0.23(-0.56%)
Nov 19, 2009	40.59	40.67	40.16	40.58	14,247,407	-0.17(-0.42%)
Nov 18, 2009	40.61	40.78	40.31	40.75	18,353,068	+0.07(+0.16%)
Nov 17, 2009	40.60	40.93	40.53	40.68	17,569,474	+0.03(+0.06%)
Nov 16, 2009	40.48	40.93	40.44	40.66	19,208,884	+0.43(+1.07%)
Nov 13, 2009	40.02	40.38	39.85	40.23	18,061,938	+0.20(+0.51%)
Nov 12, 2009	40.55	40.56	39.97	40.02	21,550,094	-0.61(-1.49%)
Nov 11, 2009	40.40	40.66	40.17	40.63	15,068,595	+0.24(+0.60%)
Nov 10, 2009	40.21	40.72	40.14	40.39	22,897,408	+0.01(+0.02%)
Nov 09, 2009	39.95	40.42	39.72	40.38	21,921,178	+0.53(+1.33%)
Nov 06, 2009	39.29	40.08	39.18	39.85	24,518,544	+0.46(+1.16%)
Nov 05, 2009	38.68	39.59	38.58	39.40	24,976,520	+0.86(+2.22%)
Nov 04, 2009	38.48	38.95	38.33	38.54	20,179,718	+0.29(+0.77%)
Nov 03, 2009	38.16	38.47	38.00	38.25	18,492,688	-0.24(-0.63%)

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.