Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	45.24	45.37	43.75	43.95	369,027	-1.01(-2.25%)
Jan 28, 2010	46.05	46.09	44.60	44.96	211,167	-1.24(-2.68%)
Jan 27, 2010	45.80	46.33	45.48	46.20	327,096	+0.27(+0.59%)
Jan 26, 2010	45.85	46.47	45.67	45.93	229,896	+0.00(+0.00%)
Jan 25, 2010	46.02	46.22	45.68	45.93	408,050	+0.29(+0.63%)
Jan 22, 2010	47.22	47.22	45.56	45.64	416,950	-1.78(-3.75%)
Jan 21, 2010	48.07	48.31	47.24	47.42	243,854	-0.47(-0.98%)
Jan 20, 2010	48.21	48.21	47.35	47.89	199,636	-0.63(-1.30%)
Jan 19, 2010	47.89	48.52	47.88	48.52	365,813	+0.66(+1.39%)
Jan 15, 2010	48.40	47.86	47.86	47.86	295,959	-0.60(-1.24%)
Jan 14, 2010	48.09	48.58	48.00	48.46	342,237	+0.31(+0.63%)
Jan 13, 2010	47.84	48.26	47.42	48.16	359,301	+0.52(+1.10%)
Jan 12, 2010	47.95	48.09	47.45	47.63	216,060	-0.64(-1.32%)
Jan 11, 2010	48.60	48.67	48.01	48.27	224,789	-0.21(-0.43%)
Jan 08, 2010	47.96	48.48	47.90	48.48	193,562	+0.38(+0.78%)
Jan 07, 2010	48.24	48.27	47.90	48.11	271,724	-0.18(-0.38%)
Jan 06, 2010	48.65	48.73	48.18	48.29	255,586	-0.34(-0.70%)
Jan 05, 2010	48.69	48.75	48.34	48.63	596,892	-0.05(-0.11%)
Jan 04, 2010	48.46	48.80	48.40	48.68	310,158	+0.81(+1.70%)
Dec 31, 2009	48.56	47.87	47.87	47.87	160,359	-0.53(-1.10%)
Dec 30, 2009	48.08	48.42	48.07	48.40	218,536	+0.18(+0.38%)
Dec 29, 2009	48.31	48.32	48.13	48.22	294,195	-0.03(-0.07%)
Dec 28, 2009	48.27	48.38	48.00	48.25	386,412	+0.08(+0.16%)
Dec 24, 2009	47.81	48.17	47.80	48.17	141,291	+0.45(+0.95%)
Dec 23, 2009	47.52	47.76	47.42	47.72	391,579	+0.35(+0.74%)
Dec 22, 2009	47.30	47.44	47.19	47.37	396,351	+0.24(+0.50%)
Dec 21, 2009	46.87	47.28	46.84	47.14	230,250	+0.49(+1.04%)
Dec 18, 2009	46.33	46.65	46.16	46.65	169,103	+0.69(+1.49%)
Dec 17, 2009	46.22	46.27	45.85	45.96	245,998	-0.52(-1.12%)
Dec 16, 2009	46.43	46.69	46.39	46.49	153,400	+0.24(+0.53%)
Dec 15, 2009	46.30	46.60	46.14	46.24	118,511	-0.22(-0.47%)
Dec 14, 2009	46.36	46.49	46.35	46.46	239,470	+0.48(+1.04%)
Dec 11, 2009	46.34	46.37	45.82	45.98	216,287	-0.12(-0.26%)
Dec 10, 2009	46.18	46.34	46.05	46.10	129,154	+0.10(+0.21%)
Dec 09, 2009	45.53	46.01	45.24	46.01	112,313	+0.42(+0.91%)
Dec 08, 2009	45.76	45.89	45.39	45.59	205,259	-0.32(-0.70%)
Dec 07, 2009	46.01	46.24	45.81	45.91	188,317	-0.14(-0.30%)
Dec 04, 2009	46.19	46.52	45.50	46.05	236,955	+0.44(+0.97%)
Dec 03, 2009	45.89	46.15	45.56	45.61	176,885	-0.13(-0.28%)
Dec 02, 2009	45.76	46.12	45.64	45.74	184,840	+0.00(+0.00%)
Dec 01, 2009	45.44	45.89	45.42	45.74	143,818	+0.68(+1.50%)
Nov 30, 2009	44.94	45.09	44.56	45.06	169,386	+0.08(+0.17%)
Nov 27, 2009	44.64	45.23	44.42	44.98	95,237	-0.73(-1.60%)
Nov 25, 2009	45.75	45.78	45.62	45.71	126,013	+0.11(+0.25%)
Nov 24, 2009	45.81	45.81	45.37	45.60	323,662	-0.21(-0.45%)
Nov 23, 2009	45.59	45.97	45.56	45.81	164,143	+0.70(+1.56%)
Nov 20, 2009	45.11	45.19	44.91	45.10	139,346	-0.31(-0.69%)
Nov 19, 2009	45.85	45.86	45.07	45.42	228,487	-0.71(-1.54%)
Nov 18, 2009	46.39	46.39	45.89	46.13	308,252	-0.30(-0.64%)
Nov 17, 2009	46.03	46.42	46.03	46.42	389,523	+0.28(+0.60%)
Nov 16, 2009	45.90	46.33	45.79	46.15	373,179	+0.47(+1.03%)
Nov 13, 2009	45.40	45.76	45.23	45.68	214,016	+0.43(+0.94%)
Nov 12, 2009	45.63	45.77	45.21	45.25	523,510	-0.28(-0.61%)
Nov 11, 2009	45.57	45.73	45.29	45.53	755,213	+0.31(+0.69%)
Nov 10, 2009	45.11	45.40	45.05	45.22	113,302	-0.01(-0.02%)
Nov 09, 2009	44.68	45.24	44.58	45.23	189,169	+0.92(+2.08%)
Nov 06, 2009	43.95	44.44	43.90	44.31	114,016	+0.08(+0.18%)
Nov 05, 2009	43.79	44.27	43.65	44.23	172,754	+1.01(+2.33%)
Nov 04, 2009	43.22	43.71	43.18	43.22	170,807	+0.28(+0.65%)
Nov 03, 2009	42.73	42.94	42.53	42.94	138,452	-0.01(-0.02%)

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.