Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	49.72	49.98	48.10	48.68	580,015	-0.84(-1.71%)
Jan 28, 2010	50.43	50.49	49.35	49.53	465,575	-0.72(-1.44%)
Jan 27, 2010	50.11	50.36	49.29	50.25	542,726	+0.19(+0.37%)
Jan 26, 2010	50.34	51.16	49.89	50.06	1,034,359	-0.72(-1.42%)
Jan 25, 2010	50.49	51.29	50.31	50.78	564,450	+0.78(+1.56%)
Jan 22, 2010	50.06	50.32	49.57	50.01	774,547	-0.47(-0.92%)
Jan 21, 2010	50.37	50.63	49.44	50.47	567,871	-0.08(-0.16%)
Jan 20, 2010	51.31	51.55	50.35	50.55	1,507,226	-1.31(-2.53%)
Jan 19, 2010	50.87	52.05	50.87	51.86	779,292	+0.64(+1.26%)
Jan 15, 2010	51.67	51.22	51.22	51.22	1,140,770	+0.09(+0.18%)
Jan 14, 2010	50.52	51.30	50.52	51.13	447,211	+0.32(+0.62%)
Jan 13, 2010	50.64	51.06	50.61	50.81	692,428	+0.02(+0.05%)
Jan 12, 2010	51.51	51.55	50.62	50.78	608,948	-1.24(-2.39%)
Jan 11, 2010	51.85	52.61	51.78	52.03	447,942	-0.06(-0.12%)
Jan 08, 2010	52.10	52.39	51.82	52.09	1,018,397	+0.07(+0.14%)
Jan 07, 2010	51.97	52.27	51.59	52.02	430,465	+0.04(+0.08%)
Jan 06, 2010	51.81	52.40	51.52	51.97	669,916	+0.37(+0.73%)
Jan 05, 2010	51.05	51.77	50.83	51.60	822,027	+0.79(+1.56%)
Jan 04, 2010	49.90	50.81	49.90	50.81	800,431	+1.69(+3.44%)
Dec 31, 2009	49.32	49.12	49.12	49.12	148,127	-0.21(-0.42%)
Dec 30, 2009	49.08	49.40	48.86	49.33	261,547	-0.02(-0.05%)
Dec 29, 2009	49.07	49.45	48.53	49.35	740,163	+0.66(+1.36%)
Dec 28, 2009	48.77	48.96	48.41	48.69	271,976	+0.22(+0.45%)
Dec 24, 2009	48.54	48.78	48.41	48.48	146,071	+0.16(+0.34%)
Dec 23, 2009	48.01	49.01	47.83	48.31	399,247	+0.53(+1.11%)
Dec 22, 2009	47.59	47.96	47.42	47.78	286,238	+0.19(+0.40%)
Dec 21, 2009	47.56	48.24	47.56	47.59	1,132,440	+0.10(+0.20%)
Dec 18, 2009	47.30	47.69	46.69	47.50	450,460	+0.66(+1.40%)
Dec 17, 2009	46.82	47.10	46.52	46.84	302,263	+0.22(+0.47%)
Dec 16, 2009	46.06	47.04	46.06	46.62	566,386	+0.58(+1.26%)
Dec 15, 2009	45.64	46.13	45.40	46.04	599,284	+0.59(+1.29%)
Dec 14, 2009	45.18	45.48	45.18	45.45	454,307	+0.27(+0.60%)
Dec 11, 2009	45.42	45.67	44.95	45.18	221,983	-0.25(-0.55%)
Dec 10, 2009	45.22	45.50	44.88	45.43	333,083	+0.31(+0.68%)
Dec 09, 2009	44.37	45.30	44.37	45.12	445,330	+0.67(+1.51%)
Dec 08, 2009	44.08	44.66	44.08	44.45	482,345	-0.03(-0.07%)
Dec 07, 2009	44.79	45.08	44.26	44.48	636,162	-0.69(-1.52%)
Dec 04, 2009	45.35	45.83	44.70	45.17	535,419	+0.28(+0.62%)
Dec 03, 2009	45.85	45.95	44.89	44.89	499,007	-0.97(-2.11%)
Dec 02, 2009	45.35	46.02	45.27	45.86	982,226	+0.70(+1.55%)
Dec 01, 2009	44.85	45.23	44.63	45.16	400,267	+0.98(+2.21%)
Nov 30, 2009	44.08	44.57	43.83	44.19	248,533	+0.10(+0.23%)
Nov 27, 2009	43.64	44.33	43.49	44.09	119,167	-0.59(-1.31%)
Nov 25, 2009	44.31	44.70	44.00	44.67	224,835	+0.27(+0.61%)
Nov 24, 2009	44.15	44.40	43.77	44.40	167,854	+0.09(+0.21%)
Nov 23, 2009	44.87	45.08	44.10	44.31	497,031	+0.34(+0.77%)
Nov 20, 2009	43.93	44.07	43.62	43.97	248,497	-0.42(-0.95%)
Nov 19, 2009	44.83	44.87	44.00	44.39	475,179	-0.85(-1.88%)
Nov 18, 2009	45.74	45.82	45.05	45.24	300,053	-0.56(-1.23%)
Nov 17, 2009	45.31	45.99	45.08	45.80	298,165	+0.47(+1.05%)
Nov 16, 2009	44.34	45.54	44.34	45.33	497,180	+1.14(+2.57%)
Nov 13, 2009	44.08	44.78	43.79	44.19	377,086	-0.02(-0.05%)
Nov 12, 2009	44.66	45.08	43.98	44.21	334,928	-0.89(-1.96%)
Nov 11, 2009	46.07	46.27	45.01	45.10	396,396	-0.47(-1.04%)
Nov 10, 2009	45.52	45.75	44.99	45.57	480,287	-0.34(-0.73%)
Nov 09, 2009	45.43	45.96	45.43	45.91	698,226	+0.91(+2.03%)
Nov 06, 2009	44.63	45.33	44.49	45.00	325,711	-0.16(-0.36%)
Nov 05, 2009	44.46	45.33	44.20	45.16	377,324	+0.78(+1.76%)
Nov 04, 2009	44.37	45.00	43.99	44.38	363,089	+0.11(+0.24%)
Nov 03, 2009	43.25	44.50	43.15	44.27	784,830	+0.64(+1.46%)

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.