Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	52.79	52.79	52.55	52.59	319,062	-0.14(-0.27%)
Jan 28, 2010	52.97	52.97	52.73	52.73	199,049	-0.18(-0.33%)
Jan 27, 2010	53.04	53.05	52.86	52.91	394,703	-0.12(-0.23%)
Jan 26, 2010	53.05	53.14	52.95	53.03	227,384	-0.02(-0.03%)
Jan 25, 2010	53.06	53.08	52.95	53.04	130,796	+0.02(+0.04%)
Jan 22, 2010	53.04	53.13	52.96	53.02	132,343	-0.15(-0.28%)
Jan 21, 2010	53.15	53.28	53.12	53.17	223,042	-0.09(-0.18%)
Jan 20, 2010	53.29	53.29	53.15	53.27	326,194	+0.06(+0.12%)
Jan 19, 2010	53.27	53.27	53.13	53.21	302,388	+0.08(+0.16%)
Jan 15, 2010	53.23	53.12	53.12	53.12	347,619	-0.03(-0.06%)
Jan 14, 2010	53.34	53.35	53.15	53.15	173,861	-0.28(-0.53%)
Jan 13, 2010	53.61	53.61	53.41	53.43	250,605	-0.12(-0.22%)
Jan 12, 2010	53.58	53.58	53.48	53.55	266,359	+0.01(+0.02%)
Jan 11, 2010	53.52	53.56	53.45	53.54	244,336	+0.40(+0.76%)
Jan 08, 2010	53.14	53.25	53.09	53.14	630,956	+0.06(+0.12%)
Jan 07, 2010	53.19	53.26	53.04	53.08	189,056	-0.28(-0.52%)
Jan 06, 2010	53.30	53.38	53.11	53.35	260,368	+0.07(+0.14%)
Jan 05, 2010	53.10	53.29	53.03	53.28	189,935	+0.32(+0.61%)
Jan 04, 2010	52.86	52.96	52.64	52.96	231,857	+0.08(+0.15%)
Dec 31, 2009	52.66	52.88	52.88	52.88	168,420	+0.20(+0.37%)
Dec 30, 2009	52.81	52.89	52.60	52.68	198,712	+0.02(+0.04%)
Dec 29, 2009	52.80	52.80	52.63	52.66	122,423	-0.20(-0.38%)
Dec 28, 2009	52.97	52.99	52.86	52.86	124,704	-0.08(-0.16%)
Dec 24, 2009	52.99	53.00	52.94	52.95	129,238	-0.06(-0.12%)
Dec 23, 2009	52.98	53.08	52.97	53.01	201,186	-0.01(-0.02%)
Dec 22, 2009	53.02	53.05	52.97	53.02	135,382	+0.06(+0.12%)
Dec 21, 2009	52.97	53.08	52.94	52.96	154,440	-0.04(-0.08%)
Dec 18, 2009	53.07	53.07	52.92	53.00	88,525	+0.08(+0.16%)
Dec 17, 2009	53.00	53.02	52.87	52.92	127,060	-0.03(-0.06%)
Dec 16, 2009	53.02	53.45	52.95	52.95	718,605	+0.04(+0.07%)
Dec 15, 2009	52.93	53.04	52.88	52.91	162,801	-0.04(-0.07%)
Dec 14, 2009	53.00	53.04	52.95	52.95	97,793	+0.02(+0.04%)
Dec 11, 2009	52.91	52.93	52.84	52.93	92,519	+0.07(+0.13%)
Dec 10, 2009	52.95	52.95	52.86	52.86	144,185	+0.08(+0.15%)
Dec 09, 2009	52.96	52.96	52.78	52.78	227,579	-0.10(-0.19%)
Dec 08, 2009	52.97	53.02	52.85	52.88	148,796	-0.11(-0.21%)
Dec 07, 2009	52.96	53.00	52.94	52.99	103,408	+0.03(+0.05%)
Dec 04, 2009	52.81	52.98	52.77	52.97	483,246	-0.04(-0.07%)
Dec 03, 2009	53.05	53.10	52.90	53.00	208,213	-0.04(-0.07%)
Dec 02, 2009	53.20	53.25	53.04	53.04	375,068	-0.08(-0.15%)
Dec 01, 2009	53.01	53.16	52.87	53.12	275,314	-0.07(-0.14%)
Nov 30, 2009	53.26	53.32	52.90	53.19	383,439	-0.09(-0.18%)
Nov 27, 2009	53.00	53.30	52.93	53.28	78,772	-0.32(-0.60%)
Nov 25, 2009	53.63	53.65	53.44	53.61	186,447	+0.08(+0.15%)
Nov 24, 2009	53.51	53.54	53.43	53.53	343,792	+0.12(+0.23%)
Nov 23, 2009	53.36	53.45	53.31	53.40	320,702	+0.07(+0.13%)
Nov 20, 2009	53.31	53.38	53.16	53.34	345,848	-0.05(-0.09%)
Nov 19, 2009	53.40	53.41	53.33	53.38	95,635	-0.03(-0.05%)
Nov 18, 2009	53.38	53.51	53.34	53.41	180,088	+0.03(+0.06%)
Nov 17, 2009	53.52	53.54	53.37	53.38	1,158,382	-0.11(-0.20%)
Nov 16, 2009	53.40	53.49	53.32	53.49	134,959	+0.22(+0.41%)
Nov 13, 2009	53.31	53.33	53.14	53.27	379,659	+0.05(+0.09%)
Nov 12, 2009	53.27	53.34	53.22	53.22	120,995	+0.00(+0.00%)
Nov 11, 2009	53.25	53.25	53.17	53.22	169,272	+0.03(+0.05%)
Nov 10, 2009	52.98	53.23	52.91	53.20	248,746	+0.29(+0.54%)
Nov 09, 2009	52.85	52.91	52.74	52.91	175,609	+0.22(+0.41%)
Nov 06, 2009	52.65	52.75	52.58	52.69	362,386	+0.09(+0.18%)
Nov 05, 2009	52.50	52.63	52.47	52.60	191,502	+0.14(+0.26%)
Nov 04, 2009	52.34	52.48	52.27	52.46	137,556	+0.15(+0.29%)
Nov 03, 2009	52.38	52.40	52.22	52.31	280,251	-0.19(-0.37%)

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.