Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	41.16	42.39	39.04	39.65	33,515,422	-1.03(-2.52%)
Jan 28, 2010	42.18	42.53	40.36	40.67	30,569,672	-0.91(-2.19%)
Jan 27, 2010	43.50	43.74	40.20	41.59	53,811,796	-2.69(-6.07%)
Jan 26, 2010	50.18	47.65	44.16	44.27	46,400,760	-5.91(-11.77%)
Jan 25, 2010	50.66	51.30	49.08	50.18	17,957,574	+1.10(+2.24%)
Jan 22, 2010	50.24	52.18	48.46	49.08	31,472,892	-2.39(-4.65%)
Jan 21, 2010	56.48	56.99	51.44	51.47	30,133,382	-4.98(-8.82%)
Jan 20, 2010	57.13	57.18	55.54	56.45	16,993,394	-1.95(-3.33%)
Jan 19, 2010	56.14	58.48	55.91	58.40	15,834,171	+3.03(+5.48%)
Jan 15, 2010	56.45	55.36	55.36	55.36	14,155,158	-1.36(-2.39%)
Jan 14, 2010	56.51	57.00	55.73	56.72	12,383,697	+0.35(+0.62%)
Jan 13, 2010	56.84	57.07	54.81	56.37	14,810,899	+0.21(+0.38%)
Jan 12, 2010	55.18	57.75	55.15	56.16	25,696,006	+0.00(+0.00%)
Jan 11, 2010	59.08	59.30	56.04	56.16	21,752,824	-2.15(-3.69%)
Jan 08, 2010	54.29	58.97	54.22	58.31	29,138,258	+3.95(+7.27%)
Jan 07, 2010	53.76	54.44	52.53	54.35	13,603,373	+0.46(+0.84%)
Jan 06, 2010	51.69	54.26	51.62	53.90	13,257,907	+2.29(+4.44%)
Jan 05, 2010	51.82	52.16	51.11	51.61	10,089,133	-0.07(-0.14%)
Jan 04, 2010	50.35	52.09	50.16	51.68	11,586,930	+2.49(+5.06%)
Dec 31, 2009	49.75	49.19	49.19	49.19	4,022,383	-0.35(-0.70%)
Dec 30, 2009	48.13	49.95	48.04	49.54	8,976,129	+0.71(+1.46%)
Dec 29, 2009	50.66	50.77	48.69	48.82	9,558,549	-1.59(-3.15%)
Dec 28, 2009	51.37	51.93	50.00	50.41	9,716,837	-0.33(-0.65%)
Dec 24, 2009	49.31	50.88	49.21	50.74	6,880,366	+1.65(+3.36%)
Dec 23, 2009	47.55	49.18	47.37	49.09	7,928,714	+1.70(+3.60%)
Dec 22, 2009	46.71	47.47	46.13	47.39	9,044,273	+1.36(+2.95%)
Dec 21, 2009	44.48	46.82	44.45	46.03	12,123,007	+2.10(+4.77%)
Dec 18, 2009	44.10	44.15	43.16	43.93	8,183,712	+0.45(+1.03%)
Dec 17, 2009	43.96	44.26	43.39	43.49	8,305,381	-0.50(-1.14%)
Dec 16, 2009	43.68	44.51	43.49	43.99	10,466,534	+0.91(+2.11%)
Dec 15, 2009	42.99	43.91	42.91	43.08	6,630,065	-0.30(-0.70%)
Dec 14, 2009	43.29	43.50	43.13	43.38	9,331,632	+1.31(+3.12%)
Dec 11, 2009	41.45	42.33	41.05	42.07	9,336,825	+0.95(+2.32%)
Dec 10, 2009	41.60	42.07	40.90	41.11	10,848,745	-0.60(-1.43%)
Dec 09, 2009	39.76	41.80	39.30	41.71	15,676,262	+2.24(+5.67%)
Dec 08, 2009	39.44	39.87	39.01	39.47	9,041,380	-0.46(-1.16%)
Dec 07, 2009	39.41	40.71	39.41	39.93	9,520,455	+0.32(+0.81%)
Dec 04, 2009	40.85	41.41	38.65	39.61	15,635,839	-0.50(-1.25%)
Dec 03, 2009	40.73	41.11	39.96	40.11	10,610,293	-0.42(-1.03%)
Dec 02, 2009	40.51	41.09	40.23	40.53	8,316,317	+0.21(+0.53%)
Dec 01, 2009	40.70	41.10	40.17	40.32	11,297,781	+0.46(+1.16%)
Nov 30, 2009	39.76	40.12	39.31	39.85	15,131,672	+1.44(+3.74%)
Nov 27, 2009	37.25	38.81	37.08	38.42	6,935,944	-0.55(-1.42%)
Nov 25, 2009	37.94	39.01	37.69	38.97	8,655,625	+1.93(+5.20%)
Nov 24, 2009	37.61	37.72	36.86	37.04	7,890,436	-0.63(-1.68%)
Nov 23, 2009	37.61	38.28	37.50	37.68	8,437,788	+0.80(+2.18%)
Nov 20, 2009	36.10	36.94	35.83	36.87	8,691,691	+0.04(+0.10%)
Nov 19, 2009	37.59	37.69	36.23	36.84	10,967,695	-1.29(-3.39%)
Nov 18, 2009	37.97	38.61	37.79	38.13	11,377,944	+0.38(+1.02%)
Nov 17, 2009	36.78	37.89	36.60	37.75	9,542,649	+0.83(+2.25%)
Nov 16, 2009	36.39	37.33	36.31	36.92	12,341,205	+1.68(+4.76%)
Nov 13, 2009	35.28	35.83	34.90	35.24	9,152,154	+0.40(+1.15%)
Nov 12, 2009	34.93	35.92	34.65	34.84	11,720,501	-0.23(-0.66%)
Nov 11, 2009	34.64	35.53	34.56	35.07	13,994,319	+1.09(+3.20%)
Nov 10, 2009	34.54	34.41	33.42	33.98	10,676,863	-0.56(-1.63%)
Nov 09, 2009	33.94	34.78	33.94	34.54	10,064,853	+1.19(+3.56%)
Nov 06, 2009	32.40	33.91	32.28	33.36	15,402,296	+1.12(+3.49%)
Nov 05, 2009	32.23	32.83	31.91	32.23	10,219,347	+0.55(+1.74%)
Nov 04, 2009	32.53	33.38	31.59	31.68	19,493,192	+0.04(+0.14%)
Nov 03, 2009	30.27	32.01	30.08	31.64	14,921,543	+0.91(+2.96%)

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.