Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	37.28	37.60	36.75	36.81	4,445,684	+0.40(+1.10%)
Jan 28, 2010	37.41	37.42	36.32	36.41	4,931,000	-1.49(-3.93%)
Jan 27, 2010	37.75	37.99	37.63	37.90	1,550,995	-0.22(-0.58%)
Jan 26, 2010	38.07	38.45	37.94	38.12	1,954,491	+0.22(+0.58%)
Jan 25, 2010	38.17	38.21	37.90	37.90	1,150,165	-0.20(-0.52%)
Jan 22, 2010	38.55	38.77	38.08	38.10	1,753,448	-0.78(-2.01%)
Jan 21, 2010	39.92	40.00	38.68	38.88	2,045,910	-1.31(-3.26%)
Jan 20, 2010	40.84	40.92	39.76	40.19	3,452,756	-1.12(-2.71%)
Jan 19, 2010	40.62	41.36	40.62	41.31	1,757,648	+0.26(+0.63%)
Jan 15, 2010	41.43	41.05	41.05	41.05	1,152,800	-0.50(-1.20%)
Jan 14, 2010	41.16	41.59	41.09	41.55	1,309,395	+0.84(+2.06%)
Jan 13, 2010	40.66	40.83	40.46	40.71	1,226,994	+0.18(+0.44%)
Jan 12, 2010	40.28	40.69	40.19	40.53	785,599	-0.33(-0.81%)
Jan 11, 2010	40.85	40.94	40.68	40.86	650,372	+0.67(+1.67%)
Jan 08, 2010	39.97	40.22	39.71	40.19	847,801	+0.13(+0.32%)
Jan 07, 2010	39.83	40.15	39.71	40.06	1,389,877	-0.22(-0.55%)
Jan 06, 2010	40.12	40.28	39.81	40.28	1,502,784	-0.02(-0.05%)
Jan 05, 2010	40.41	40.52	40.11	40.30	1,267,336	-0.52(-1.27%)
Jan 04, 2010	40.34	41.00	40.34	40.82	1,975,116	+1.55(+3.95%)
Dec 31, 2009	39.86	39.27	39.27	39.27	429,900	-0.50(-1.26%)
Dec 30, 2009	39.68	39.85	39.50	39.77	701,304	-0.54(-1.34%)
Dec 29, 2009	40.79	40.80	40.20	40.31	579,880	-0.07(-0.17%)
Dec 28, 2009	40.44	40.47	40.13	40.38	639,705	+0.51(+1.28%)
Dec 24, 2009	40.12	40.12	39.76	39.87	256,571	+0.17(+0.43%)
Dec 23, 2009	40.21	40.22	39.65	39.70	704,297	+0.28(+0.71%)
Dec 22, 2009	39.67	39.82	39.35	39.42	1,404,073	+0.35(+0.90%)
Dec 21, 2009	38.93	39.41	38.93	39.07	2,698,744	-0.04(-0.10%)
Dec 18, 2009	39.52	39.59	38.91	39.11	1,912,588	+0.73(+1.90%)
Dec 17, 2009	38.80	38.82	38.25	38.38	1,725,349	-0.78(-1.99%)
Dec 16, 2009	39.45	39.65	39.10	39.16	1,462,789	+0.50(+1.29%)
Dec 15, 2009	38.61	38.96	38.48	38.66	1,150,926	-0.10(-0.26%)
Dec 14, 2009	38.79	38.86	38.65	38.76	868,767	+0.26(+0.68%)
Dec 11, 2009	38.88	38.88	38.39	38.50	1,705,756	-0.44(-1.13%)
Dec 10, 2009	38.92	39.08	38.66	38.94	974,270	+0.19(+0.49%)
Dec 09, 2009	38.76	38.96	38.36	38.75	1,185,871	+0.02(+0.05%)
Dec 08, 2009	38.67	38.79	38.33	38.73	2,139,838	-0.05(-0.13%)
Dec 07, 2009	38.85	39.14	38.77	38.78	1,175,004	-0.60(-1.52%)
Dec 04, 2009	40.05	40.28	39.19	39.38	2,120,272	-0.14(-0.35%)
Dec 03, 2009	39.80	40.00	39.51	39.52	1,131,984	-0.23(-0.58%)
Dec 02, 2009	39.61	39.95	39.50	39.75	1,583,151	+0.43(+1.09%)
Dec 01, 2009	39.01	39.41	38.91	39.32	1,594,151	+1.36(+3.58%)
Nov 30, 2009	37.89	38.36	37.72	37.96	852,754	-0.47(-1.22%)
Nov 27, 2009	37.69	38.71	37.67	38.43	611,244	-1.03(-2.61%)
Nov 25, 2009	39.26	39.53	39.01	39.46	1,075,038	+0.83(+2.15%)
Nov 24, 2009	38.67	38.78	38.33	38.63	964,696	+0.01(+0.03%)
Nov 23, 2009	38.78	38.95	38.52	38.62	1,208,555	+0.95(+2.52%)
Nov 20, 2009	37.21	37.69	37.11	37.67	1,097,541	-0.01(-0.03%)
Nov 19, 2009	37.81	37.81	37.22	37.68	1,056,838	-0.74(-1.93%)
Nov 18, 2009	38.42	38.55	38.11	38.42	582,923	-0.05(-0.13%)
Nov 17, 2009	38.49	38.54	38.16	38.47	929,406	-0.47(-1.21%)
Nov 16, 2009	38.53	39.07	38.52	38.94	1,806,945	+0.72(+1.88%)
Nov 13, 2009	37.93	38.30	37.66	38.22	1,385,729	+0.26(+0.68%)
Nov 12, 2009	38.33	38.52	37.90	37.96	1,073,708	-0.04(-0.11%)
Nov 11, 2009	37.94	38.21	37.73	38.00	1,398,445	+0.11(+0.29%)
Nov 10, 2009	37.84	38.08	37.64	37.89	807,504	-0.02(-0.05%)
Nov 09, 2009	37.66	37.99	37.60	37.91	1,315,970	+1.21(+3.30%)
Nov 06, 2009	36.23	36.73	36.17	36.70	1,286,548	-0.35(-0.94%)
Nov 05, 2009	37.03	37.27	36.85	37.05	986,674	+0.06(+0.16%)
Nov 04, 2009	36.81	37.35	36.71	36.99	1,262,695	+0.67(+1.84%)
Nov 03, 2009	36.03	36.32	35.83	36.32	2,238,190	-0.18(-0.49%)

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.