Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	37.94	38.21	36.41	36.62	47,201,956	-0.95(-2.52%)
Jan 28, 2010	37.98	38.06	36.81	37.57	39,664,992	-0.10(-0.27%)
Jan 27, 2010	37.48	37.82	36.90	37.67	46,210,352	-0.16(-0.43%)
Jan 26, 2010	37.87	38.58	37.47	37.84	37,188,064	-0.61(-1.58%)
Jan 25, 2010	39.08	39.21	38.11	38.44	30,301,842	-0.04(-0.10%)
Jan 22, 2010	38.75	39.30	38.20	38.48	47,599,912	-0.66(-1.68%)
Jan 21, 2010	40.72	40.94	39.02	39.14	55,820,644	-1.57(-3.87%)
Jan 20, 2010	41.49	41.50	40.31	40.71	38,406,104	-1.53(-3.63%)
Jan 19, 2010	41.76	42.39	41.73	42.25	21,553,034	+0.61(+1.47%)
Jan 15, 2010	42.27	41.63	41.63	41.63	38,433,676	-0.59(-1.40%)
Jan 14, 2010	42.72	42.92	42.06	42.22	34,326,792	-0.74(-1.72%)
Jan 13, 2010	43.54	43.63	42.47	42.96	33,211,758	-0.12(-0.29%)
Jan 12, 2010	43.00	43.65	42.74	43.09	27,198,610	-0.66(-1.51%)
Jan 11, 2010	44.16	44.24	43.32	43.75	17,696,004	-0.11(-0.25%)
Jan 08, 2010	43.81	44.14	43.59	43.86	17,261,964	+0.31(+0.70%)
Jan 07, 2010	43.76	43.84	43.31	43.55	17,226,358	-0.49(-1.11%)
Jan 06, 2010	43.69	44.32	43.56	44.04	21,177,662	+0.29(+0.66%)
Jan 05, 2010	43.82	44.11	43.39	43.75	22,264,632	+0.05(+0.12%)
Jan 04, 2010	43.16	43.83	43.03	43.70	21,400,684	+1.46(+3.46%)
Dec 31, 2009	42.54	42.24	42.24	42.24	9,267,470	+0.05(+0.11%)
Dec 30, 2009	42.13	42.37	41.96	42.19	13,867,251	+0.16(+0.38%)
Dec 29, 2009	42.34	42.37	41.97	42.04	15,248,761	+0.13(+0.31%)
Dec 28, 2009	42.33	42.34	41.83	41.91	10,479,300	+0.19(+0.46%)
Dec 24, 2009	41.56	41.79	41.41	41.71	6,062,397	+0.60(+1.46%)
Dec 23, 2009	41.00	41.50	40.50	41.11	18,717,902	+0.38(+0.93%)
Dec 22, 2009	40.67	40.80	40.21	40.73	24,038,188	-1.31(-3.11%)
Dec 21, 2009	42.06	42.32	41.28	42.04	23,547,716	+0.32(+0.77%)
Dec 18, 2009	41.39	42.04	41.18	41.72	30,113,844	+0.14(+0.34%)
Dec 17, 2009	42.61	42.80	41.46	41.58	37,267,424	-2.57(-5.81%)
Dec 16, 2009	44.01	44.31	43.35	44.14	24,211,138	+0.37(+0.84%)
Dec 15, 2009	43.83	44.29	43.67	43.78	22,203,010	-0.40(-0.90%)
Dec 14, 2009	44.10	44.32	44.01	44.17	18,483,928	+0.40(+0.90%)
Dec 11, 2009	43.82	43.95	43.48	43.78	23,312,234	+0.24(+0.55%)
Dec 10, 2009	43.48	43.80	42.95	43.54	18,388,660	+0.30(+0.69%)
Dec 09, 2009	42.74	43.27	42.41	43.24	26,493,588	+0.27(+0.63%)
Dec 08, 2009	43.53	43.58	42.50	42.97	32,706,896	-0.99(-2.26%)
Dec 07, 2009	43.95	44.77	43.70	43.96	31,648,690	-0.05(-0.11%)
Dec 04, 2009	45.46	45.70	43.58	44.01	37,369,412	-0.58(-1.30%)
Dec 03, 2009	45.50	45.75	44.44	44.59	26,524,854	-0.51(-1.14%)
Dec 02, 2009	44.73	45.29	44.67	45.10	29,529,542	+0.49(+1.10%)
Dec 01, 2009	44.04	44.88	43.96	44.61	33,115,788	+1.39(+3.21%)
Nov 30, 2009	43.18	43.36	42.63	43.23	32,313,832	+0.50(+1.18%)
Nov 27, 2009	41.93	43.32	41.89	42.72	31,369,608	-1.29(-2.93%)
Nov 25, 2009	43.53	44.24	43.18	44.01	21,730,440	+0.63(+1.46%)
Nov 24, 2009	42.91	43.38	42.36	43.38	23,928,798	+0.31(+0.71%)
Nov 23, 2009	43.44	43.64	42.85	43.08	24,507,568	+0.63(+1.48%)
Nov 20, 2009	42.46	42.68	41.89	42.45	22,653,498	-0.43(-1.00%)
Nov 19, 2009	43.24	43.00	41.96	42.88	30,451,850	-0.37(-0.85%)
Nov 18, 2009	44.20	44.22	42.78	43.24	34,187,552	-0.71(-1.62%)
Nov 17, 2009	43.31	44.00	42.63	43.96	24,971,942	+0.56(+1.29%)
Nov 16, 2009	42.82	43.59	42.76	43.40	25,031,432	+1.02(+2.41%)
Nov 13, 2009	41.56	42.69	41.29	42.37	33,584,364	+0.80(+1.93%)
Nov 12, 2009	42.79	43.16	41.26	41.57	29,966,678	-1.41(-3.29%)
Nov 11, 2009	43.84	43.86	42.62	42.98	25,066,798	-0.37(-0.85%)
Nov 10, 2009	43.14	43.74	42.50	43.35	28,134,288	-0.20(-0.45%)
Nov 09, 2009	42.79	43.88	42.77	43.55	30,964,346	+1.50(+3.56%)
Nov 06, 2009	41.53	42.25	41.44	42.05	26,242,554	+0.55(+1.34%)
Nov 05, 2009	41.26	42.23	41.10	41.50	31,353,910	+0.48(+1.16%)
Nov 04, 2009	41.01	41.59	40.14	41.02	41,723,396	+0.88(+2.19%)
Nov 03, 2009	38.39	40.53	38.29	40.14	42,105,232	+0.80(+2.04%)

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.