Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	37.00	37.48	35.83	35.94	639,255	-0.93(-2.52%)
Jan 28, 2010	37.40	37.80	36.27	36.87	489,440	-0.30(-0.82%)
Jan 27, 2010	37.04	37.36	36.50	37.17	600,736	+0.18(+0.48%)
Jan 26, 2010	37.11	38.01	36.83	36.99	441,655	-0.42(-1.13%)
Jan 25, 2010	38.24	38.24	37.15	37.42	414,751	-0.11(-0.29%)
Jan 22, 2010	36.91	38.22	36.63	37.53	975,208	+0.37(+1.00%)
Jan 21, 2010	38.54	38.78	37.11	37.15	1,120,929	-1.80(-4.63%)
Jan 20, 2010	39.71	39.71	38.18	38.96	861,464	-1.25(-3.10%)
Jan 19, 2010	39.63	40.23	39.63	40.21	276,760	+0.40(+1.00%)
Jan 15, 2010	40.25	39.81	39.81	39.81	412,794	-0.70(-1.73%)
Jan 14, 2010	41.17	41.17	40.14	40.51	314,852	-0.63(-1.54%)
Jan 13, 2010	41.15	41.24	39.95	41.14	277,496	+0.30(+0.72%)
Jan 12, 2010	41.73	42.02	40.54	40.85	557,590	-1.33(-3.16%)
Jan 11, 2010	42.48	42.99	42.02	42.18	630,167	+0.31(+0.75%)
Jan 08, 2010	40.85	41.94	40.54	41.87	499,081	+1.08(+2.65%)
Jan 07, 2010	41.14	41.24	40.24	40.79	526,774	-0.32(-0.78%)
Jan 06, 2010	40.77	41.89	40.71	41.11	548,228	+0.74(+1.84%)
Jan 05, 2010	40.52	41.17	39.73	40.37	497,518	-0.11(-0.27%)
Jan 04, 2010	40.59	41.27	40.32	40.48	462,083	+0.77(+1.93%)
Dec 31, 2009	39.83	39.71	39.71	39.71	460,702	+0.35(+0.90%)
Dec 30, 2009	39.31	39.76	38.89	39.36	686,775	-0.62(-1.54%)
Dec 29, 2009	40.92	41.02	39.85	39.97	417,523	-0.70(-1.72%)
Dec 28, 2009	41.50	41.69	40.40	40.67	248,130	-0.52(-1.27%)
Dec 24, 2009	41.73	41.91	40.93	41.19	189,515	-0.05(-0.12%)
Dec 23, 2009	39.97	41.62	39.96	41.24	624,134	+1.51(+3.80%)
Dec 22, 2009	40.06	40.53	39.30	39.74	695,249	-0.34(-0.84%)
Dec 21, 2009	40.59	40.79	39.49	40.07	671,338	-0.51(-1.27%)
Dec 18, 2009	39.49	40.59	39.22	40.59	1,529,296	+0.95(+2.40%)
Dec 17, 2009	41.62	41.77	39.47	39.63	1,239,521	-2.56(-6.06%)
Dec 16, 2009	42.54	43.29	42.14	42.19	534,520	+0.07(+0.16%)
Dec 15, 2009	42.76	43.42	41.93	42.12	568,304	-0.71(-1.65%)
Dec 14, 2009	43.00	43.07	42.14	42.83	433,547	+0.60(+1.42%)
Dec 11, 2009	43.54	43.86	42.06	42.23	736,108	-1.23(-2.83%)
Dec 10, 2009	43.96	44.31	43.01	43.46	458,501	-0.15(-0.35%)
Dec 09, 2009	42.68	43.84	42.66	43.61	707,371	+0.99(+2.31%)
Dec 08, 2009	42.70	43.19	42.08	42.63	847,939	-0.51(-1.19%)
Dec 07, 2009	42.43	43.83	42.21	43.14	1,060,620	-0.08(-0.20%)
Dec 04, 2009	44.85	44.87	42.02	43.23	1,763,201	-2.39(-5.23%)
Dec 03, 2009	46.72	46.77	45.23	45.61	845,168	-1.39(-2.96%)
Dec 02, 2009	46.69	47.19	46.09	47.00	850,092	+0.86(+1.86%)
Dec 01, 2009	46.41	46.62	46.01	46.14	909,747	+0.76(+1.67%)
Nov 30, 2009	44.77	45.74	44.72	45.39	988,269	+0.43(+0.96%)
Nov 27, 2009	43.84	45.54	43.31	44.96	709,778	-1.49(-3.21%)
Nov 25, 2009	45.93	46.56	45.74	46.45	833,471	+1.02(+2.25%)
Nov 24, 2009	45.60	45.66	44.67	45.43	1,073,213	-0.18(-0.39%)
Nov 23, 2009	46.02	46.84	45.49	45.60	925,199	+0.96(+2.15%)
Nov 20, 2009	44.47	44.86	43.66	44.64	502,712	-0.29(-0.64%)
Nov 19, 2009	44.15	45.10	43.35	44.93	622,623	+0.24(+0.53%)
Nov 18, 2009	44.82	45.23	44.14	44.69	922,089	+0.21(+0.47%)
Nov 17, 2009	43.61	44.48	43.24	44.48	594,654	+0.56(+1.27%)
Nov 16, 2009	43.72	44.48	43.36	43.93	903,237	+0.96(+2.24%)
Nov 13, 2009	42.37	43.25	42.05	42.97	1,011,502	+0.85(+2.02%)
Nov 12, 2009	42.74	43.11	41.80	42.11	886,526	-0.87(-2.02%)
Nov 11, 2009	43.48	43.73	42.51	42.98	962,490	-0.01(-0.02%)
Nov 10, 2009	42.96	43.47	42.21	42.99	727,104	-0.04(-0.10%)
Nov 09, 2009	43.66	44.21	42.67	43.03	1,411,388	+0.28(+0.65%)
Nov 06, 2009	39.98	42.81	39.98	42.75	1,524,716	+2.77(+6.94%)
Nov 05, 2009	40.95	40.96	39.70	39.98	801,689	-0.35(-0.88%)
Nov 04, 2009	40.59	40.89	39.61	40.33	997,946	+0.03(+0.08%)
Nov 03, 2009	37.42	40.38	37.11	40.30	1,295,227	+2.73(+7.27%)

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.