Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	39.49	40.15	38.51	38.62	2,961,966	-0.60(-1.54%)
Jan 28, 2010	40.50	40.79	39.22	39.22	2,831,503	-0.92(-2.29%)
Jan 27, 2010	39.81	40.20	39.19	40.14	2,963,707	+0.32(+0.79%)
Jan 26, 2010	39.69	40.35	39.54	39.83	2,261,369	-0.04(-0.11%)
Jan 25, 2010	39.82	40.45	39.82	39.87	2,366,759	+0.34(+0.86%)
Jan 22, 2010	39.60	40.61	39.52	39.53	4,046,808	-0.11(-0.28%)
Jan 21, 2010	41.46	41.46	39.63	39.64	5,012,459	-1.69(-4.08%)
Jan 20, 2010	41.85	41.95	40.58	41.32	3,969,350	-0.83(-1.98%)
Jan 19, 2010	41.82	42.25	41.67	42.16	2,414,135	+0.35(+0.84%)
Jan 15, 2010	42.62	41.81	41.81	41.81	3,695,283	-0.95(-2.21%)
Jan 14, 2010	42.01	43.01	42.01	42.76	3,999,616	+0.65(+1.54%)
Jan 13, 2010	42.02	42.23	41.25	42.11	3,799,942	+0.27(+0.65%)
Jan 12, 2010	41.88	42.10	41.31	41.84	3,463,934	-0.73(-1.72%)
Jan 11, 2010	42.63	42.85	42.26	42.57	3,924,369	+0.19(+0.44%)
Jan 08, 2010	41.62	42.47	41.56	42.38	4,690,132	+0.67(+1.61%)
Jan 07, 2010	40.64	41.80	40.34	41.71	6,170,400	+1.52(+3.79%)
Jan 06, 2010	39.18	40.31	39.06	40.18	4,638,838	+1.02(+2.61%)
Jan 05, 2010	39.20	39.53	38.84	39.16	3,500,215	-0.03(-0.07%)
Jan 04, 2010	38.72	39.20	38.50	39.19	4,171,933	+0.83(+2.15%)
Dec 31, 2009	38.45	38.36	38.36	38.36	2,001,861	-0.18(-0.46%)
Dec 30, 2009	38.88	38.88	38.14	38.54	2,329,881	-0.28(-0.72%)
Dec 29, 2009	38.76	39.03	38.50	38.82	2,219,093	+0.11(+0.29%)
Dec 28, 2009	38.86	39.20	38.50	38.71	2,761,264	+0.04(+0.11%)
Dec 24, 2009	38.33	38.87	38.33	38.67	1,258,838	+0.43(+1.14%)
Dec 23, 2009	37.30	38.37	37.12	38.23	3,376,390	+0.89(+2.40%)
Dec 22, 2009	37.39	37.89	37.16	37.34	2,911,894	-0.09(-0.23%)
Dec 21, 2009	37.51	37.59	37.00	37.42	3,439,842	+0.26(+0.69%)
Dec 18, 2009	37.15	37.42	36.71	37.17	3,571,268	+0.47(+1.28%)
Dec 17, 2009	36.88	37.11	36.45	36.70	3,883,493	-0.66(-1.78%)
Dec 16, 2009	37.32	37.62	36.75	37.36	6,329,543	+0.33(+0.90%)
Dec 15, 2009	34.49	37.30	34.49	37.03	11,570,494	+2.51(+7.28%)
Dec 14, 2009	34.11	34.57	34.11	34.52	4,428,633	+0.57(+1.68%)
Dec 11, 2009	34.47	34.50	33.87	33.95	5,792,860	-0.28(-0.82%)
Dec 10, 2009	35.06	35.06	34.20	34.23	6,713,136	-0.36(-1.03%)
Dec 09, 2009	34.73	34.91	34.27	34.59	5,040,606	-0.16(-0.47%)
Dec 08, 2009	35.62	35.73	34.71	34.75	5,901,860	-1.17(-3.25%)
Dec 07, 2009	36.27	36.90	35.73	35.92	5,393,920	-0.34(-0.94%)
Dec 04, 2009	36.64	37.08	35.71	36.26	5,915,817	+0.21(+0.59%)
Dec 03, 2009	36.52	37.04	35.98	36.04	5,048,638	-0.37(-1.01%)
Dec 02, 2009	36.72	36.79	36.20	36.41	4,602,575	-0.12(-0.33%)
Dec 01, 2009	36.69	37.11	36.44	36.53	4,295,817	+0.35(+0.97%)
Nov 30, 2009	36.80	36.91	36.09	36.18	3,846,332	-0.50(-1.37%)
Nov 27, 2009	36.40	37.05	35.77	36.68	2,178,759	-0.88(-2.34%)
Nov 25, 2009	37.65	37.65	37.19	37.56	4,337,324	+0.78(+2.13%)
Nov 24, 2009	37.65	37.79	36.67	36.78	4,847,137	-0.85(-2.26%)
Nov 23, 2009	38.42	38.58	37.46	37.63	3,608,255	-0.12(-0.32%)
Nov 20, 2009	37.40	37.88	37.10	37.75	3,681,620	+0.31(+0.82%)
Nov 19, 2009	38.32	38.49	37.01	37.44	4,259,550	-1.21(-3.13%)
Nov 18, 2009	38.73	39.16	38.40	38.65	4,797,744	+0.01(+0.02%)
Nov 17, 2009	38.18	38.75	37.82	38.64	3,560,024	+0.08(+0.20%)
Nov 16, 2009	37.37	38.70	37.30	38.57	7,577,923	+1.74(+4.72%)
Nov 13, 2009	37.17	37.65	36.77	36.83	5,936,552	-0.35(-0.94%)
Nov 12, 2009	38.15	38.33	36.97	37.18	5,107,374	-0.91(-2.39%)
Nov 11, 2009	38.27	38.62	37.91	38.09	5,971,657	+0.29(+0.77%)
Nov 10, 2009	39.21	39.51	37.55	37.80	14,546,536	-3.09(-7.56%)
Nov 09, 2009	39.38	40.95	39.31	40.89	4,679,195	+2.22(+5.75%)
Nov 06, 2009	38.39	39.24	38.06	38.67	3,659,849	+0.02(+0.04%)
Nov 05, 2009	38.64	39.27	38.53	38.65	5,238,719	+0.37(+0.96%)
Nov 04, 2009	38.58	39.81	38.17	38.28	4,886,059	+0.15(+0.40%)
Nov 03, 2009	37.13	38.53	37.12	38.13	4,225,085	+0.26(+0.67%)

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.