Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	41.14	41.81	41.00	41.02	7,579,482	+0.06(+0.14%)
Jan 28, 2010	41.24	41.30	40.76	40.96	4,475,318	-0.13(-0.31%)
Jan 27, 2010	41.22	41.46	40.91	41.09	5,286,504	-0.29(-0.69%)
Jan 26, 2010	40.86	41.77	40.81	41.38	4,942,525	+0.27(+0.66%)
Jan 25, 2010	40.96	41.30	40.54	41.11	3,766,645	+0.34(+0.84%)
Jan 22, 2010	41.00	41.40	40.74	40.76	5,909,663	-0.32(-0.78%)
Jan 21, 2010	41.52	41.86	40.96	41.09	4,799,089	-0.54(-1.29%)
Jan 20, 2010	41.77	41.91	41.16	41.62	6,278,549	-0.49(-1.15%)
Jan 19, 2010	42.27	42.34	41.99	42.11	3,581,327	+0.11(+0.27%)
Jan 15, 2010	42.14	41.99	41.99	41.99	4,314,311	+0.05(+0.12%)
Jan 14, 2010	42.23	42.32	41.94	41.94	3,003,840	-0.49(-1.14%)
Jan 13, 2010	42.22	42.56	42.10	42.43	2,872,049	+0.26(+0.63%)
Jan 12, 2010	42.31	42.42	41.94	42.16	2,958,480	-0.23(-0.54%)
Jan 11, 2010	42.29	42.44	42.14	42.39	2,562,425	+0.05(+0.12%)
Jan 08, 2010	42.48	42.58	42.22	42.34	3,287,528	-0.31(-0.72%)
Jan 07, 2010	42.91	43.17	42.33	42.65	6,338,432	-0.21(-0.48%)
Jan 06, 2010	42.19	42.89	42.14	42.86	5,211,889	+0.55(+1.30%)
Jan 05, 2010	42.33	42.44	42.03	42.31	3,886,060	-0.13(-0.30%)
Jan 04, 2010	42.24	42.91	42.24	42.44	4,592,116	+0.17(+0.41%)
Dec 31, 2009	43.03	42.27	42.27	42.27	2,608,018	-0.63(-1.47%)
Dec 30, 2009	42.95	43.21	42.77	42.89	2,349,824	-0.15(-0.35%)
Dec 29, 2009	43.21	43.35	43.00	43.04	2,512,142	-0.21(-0.50%)
Dec 28, 2009	43.14	43.39	43.09	43.26	2,447,503	+0.11(+0.26%)
Dec 24, 2009	43.06	43.29	42.92	43.14	2,353,838	+0.24(+0.55%)
Dec 23, 2009	42.57	43.08	42.57	42.91	4,123,912	+0.36(+0.84%)
Dec 22, 2009	42.16	42.72	42.16	42.55	4,236,603	+0.21(+0.51%)
Dec 21, 2009	41.99	42.54	41.89	42.34	2,959,461	+0.60(+1.44%)
Dec 18, 2009	41.45	41.76	41.09	41.74	6,356,995	+0.45(+1.09%)
Dec 17, 2009	41.81	41.84	41.29	41.29	4,027,427	-0.69(-1.65%)
Dec 16, 2009	42.25	42.50	41.94	41.98	4,002,864	-0.15(-0.36%)
Dec 15, 2009	42.45	42.48	42.04	42.13	3,912,702	-0.35(-0.82%)
Dec 14, 2009	42.36	42.66	42.27	42.48	3,044,794	+0.11(+0.25%)
Dec 11, 2009	42.17	42.49	42.12	42.37	4,476,116	+0.40(+0.95%)
Dec 10, 2009	42.25	42.40	41.59	41.97	7,806,944	+0.07(+0.17%)
Dec 09, 2009	41.94	42.14	41.50	41.90	5,243,712	-0.06(-0.15%)
Dec 08, 2009	42.04	42.12	41.43	41.97	5,394,500	-0.43(-1.01%)
Dec 07, 2009	42.24	42.67	42.18	42.39	3,391,266	+0.11(+0.27%)
Dec 04, 2009	42.43	42.85	41.91	42.28	6,910,174	+0.12(+0.29%)
Dec 03, 2009	42.43	42.55	42.07	42.16	11,656,130	-1.32(-3.04%)
Dec 02, 2009	43.32	43.68	43.06	43.48	6,042,572	+0.10(+0.23%)
Dec 01, 2009	42.95	43.42	42.93	43.38	6,185,862	+0.59(+1.37%)
Nov 30, 2009	42.97	43.06	42.44	42.79	4,758,717	-0.09(-0.20%)
Nov 27, 2009	42.50	43.22	42.29	42.88	2,076,551	-0.61(-1.41%)
Nov 25, 2009	43.14	43.56	43.14	43.49	3,457,636	+0.27(+0.63%)
Nov 24, 2009	43.44	43.45	43.09	43.22	3,609,093	-0.04(-0.10%)
Nov 23, 2009	42.93	43.47	42.81	43.27	3,850,645	+0.36(+0.85%)
Nov 20, 2009	43.04	43.46	42.72	42.90	3,774,809	-0.30(-0.69%)
Nov 19, 2009	43.11	43.28	42.70	43.20	3,136,970	-0.21(-0.48%)
Nov 18, 2009	43.13	43.45	42.62	43.41	4,363,534	+0.11(+0.25%)
Nov 17, 2009	43.62	43.74	43.02	43.30	4,630,406	-0.36(-0.82%)
Nov 16, 2009	43.42	43.75	43.22	43.66	4,548,374	+0.46(+1.07%)
Nov 13, 2009	43.05	43.31	42.83	43.19	3,454,576	+0.25(+0.58%)
Nov 12, 2009	42.97	43.32	42.86	42.94	5,145,788	-0.20(-0.46%)
Nov 11, 2009	43.19	43.35	42.70	43.14	4,418,962	+0.26(+0.60%)
Nov 10, 2009	42.80	43.14	42.52	42.89	4,309,929	-0.29(-0.66%)
Nov 09, 2009	42.12	43.19	42.12	43.17	5,177,367	+0.74(+1.73%)
Nov 06, 2009	42.25	42.62	42.00	42.44	3,848,906	+0.00(+0.00%)
Nov 05, 2009	41.51	42.49	41.41	42.44	6,536,024	+0.43(+1.02%)
Nov 04, 2009	41.20	42.34	41.20	42.01	6,659,333	+0.83(+2.01%)
Nov 03, 2009	41.11	41.69	40.94	41.18	5,771,021	-0.07(-0.17%)

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.