Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	49.29	50.04	45.41	46.75	150,288	-1.87(-3.84%)
Jan 28, 2010	49.96	49.96	47.80	48.62	85,943	-0.67(-1.36%)
Jan 27, 2010	49.22	50.11	47.87	49.29	87,234	+0.30(+0.61%)
Jan 26, 2010	50.49	50.56	48.99	48.99	57,994	-1.19(-2.38%)
Jan 25, 2010	48.47	50.34	48.25	50.19	73,516	+2.54(+5.33%)
Jan 22, 2010	48.84	49.67	47.13	47.65	106,596	-1.64(-3.33%)
Jan 21, 2010	51.91	52.06	48.84	49.29	146,027	-2.54(-4.90%)
Jan 20, 2010	52.13	53.03	50.94	51.83	94,203	-1.34(-2.53%)
Jan 19, 2010	53.47	53.77	52.28	53.18	63,912	-0.22(-0.42%)
Jan 15, 2010	54.00	53.40	53.40	53.40	76,735	-0.52(-0.97%)
Jan 14, 2010	53.55	54.37	52.28	53.92	176,173	+1.34(+2.56%)
Jan 13, 2010	51.61	52.80	51.16	52.58	80,479	+1.49(+2.92%)
Jan 12, 2010	52.28	53.40	50.56	51.08	129,654	-1.64(-3.12%)
Jan 11, 2010	52.35	54.07	51.68	52.73	114,844	+1.19(+2.32%)
Jan 08, 2010	50.64	51.61	50.34	51.53	114,256	+1.27(+2.53%)
Jan 07, 2010	49.96	51.16	49.59	50.26	116,902	+0.15(+0.30%)
Jan 06, 2010	49.96	50.56	49.52	50.11	144,231	+0.07(+0.15%)
Jan 05, 2010	48.02	50.41	47.80	50.04	145,837	+2.39(+5.02%)
Jan 04, 2010	45.93	47.80	45.93	47.65	116,764	+2.46(+5.45%)
Dec 31, 2009	45.41	45.18	45.18	45.18	51,000	-0.37(-0.82%)
Dec 30, 2009	46.01	46.01	44.51	45.56	57,399	-0.45(-0.97%)
Dec 29, 2009	46.08	46.31	45.26	46.01	32,154	-0.30(-0.65%)
Dec 28, 2009	45.63	46.68	45.33	46.31	69,610	+0.60(+1.31%)
Dec 24, 2009	46.16	46.83	45.26	45.71	45,396	-0.67(-1.45%)
Dec 23, 2009	44.59	46.53	44.44	46.38	107,543	+1.79(+4.02%)
Dec 22, 2009	44.89	45.48	43.99	44.59	78,614	-0.52(-1.16%)
Dec 21, 2009	44.21	45.48	43.92	45.11	181,072	+1.57(+3.60%)
Dec 18, 2009	43.77	44.59	42.94	43.54	85,239	-0.30(-0.68%)
Dec 17, 2009	43.62	43.99	42.94	43.84	45,379	-0.30(-0.68%)
Dec 16, 2009	44.29	44.81	43.77	44.14	36,175	-0.30(-0.67%)
Dec 15, 2009	44.21	44.66	43.09	44.44	63,391	+0.07(+0.17%)
Dec 14, 2009	43.84	44.59	43.62	44.36	62,442	+1.12(+2.59%)
Dec 11, 2009	43.47	43.99	42.65	43.24	41,037	+0.15(+0.35%)
Dec 10, 2009	43.92	43.92	42.57	43.09	55,893	-0.22(-0.52%)
Dec 09, 2009	43.47	44.81	42.94	43.32	49,269	-0.22(-0.51%)
Dec 08, 2009	44.44	44.59	43.32	43.54	54,782	-0.90(-2.02%)
Dec 07, 2009	44.29	45.11	44.14	44.44	45,774	-0.22(-0.50%)
Dec 04, 2009	46.53	46.53	44.59	44.66	111,863	-0.60(-1.32%)
Dec 03, 2009	45.63	46.83	44.89	45.26	96,847	+0.67(+1.51%)
Dec 02, 2009	45.11	46.68	44.36	44.59	97,598	-0.82(-1.81%)
Dec 01, 2009	43.77	45.78	43.69	45.41	105,740	+2.24(+5.19%)
Nov 30, 2009	42.42	43.54	41.60	43.17	75,032	+0.67(+1.58%)
Nov 27, 2009	42.79	42.94	41.67	42.50	70,785	-1.49(-3.40%)
Nov 25, 2009	44.06	44.51	43.47	43.99	59,527	+0.37(+0.86%)
Nov 24, 2009	45.93	45.93	43.32	43.62	200,372	-2.09(-4.58%)
Nov 23, 2009	45.71	46.52	45.26	45.71	132,360	+0.75(+1.66%)
Nov 20, 2009	43.54	45.93	43.17	44.96	136,420	+0.67(+1.52%)
Nov 19, 2009	46.31	46.45	43.02	44.29	354,848	-4.03(-8.35%)
Nov 18, 2009	48.17	49.29	45.86	48.32	377,457	+1.34(+2.86%)
Nov 17, 2009	46.68	47.87	45.93	46.98	217,592	-0.22(-0.47%)
Nov 16, 2009	44.59	47.20	44.51	47.20	364,330	+3.73(+8.59%)
Nov 13, 2009	43.09	43.84	42.65	43.47	112,186	+1.05(+2.46%)
Nov 12, 2009	43.39	44.14	41.82	42.42	186,355	-0.52(-1.22%)
Nov 11, 2009	40.33	43.32	40.33	42.94	282,783	+3.06(+7.68%)
Nov 10, 2009	39.28	40.26	38.69	39.88	96,308	+0.07(+0.19%)
Nov 09, 2009	39.28	40.40	39.14	39.81	123,395	+0.97(+2.50%)
Nov 06, 2009	39.28	39.96	37.79	38.84	121,060	+0.45(+1.17%)
Nov 05, 2009	37.27	39.58	37.18	38.39	223,672	+1.49(+4.05%)
Nov 04, 2009	36.45	37.64	36.45	36.89	116,377	+1.34(+3.78%)
Nov 03, 2009	34.50	35.55	33.61	35.55	61,734	+0.97(+2.81%)

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.