Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	39.26	39.74	38.66	38.70	3,135,307	-0.32(-0.82%)
Jan 28, 2010	39.08	39.77	38.80	39.02	3,269,268	-0.42(-1.06%)
Jan 27, 2010	39.10	39.58	38.95	39.44	2,783,185	+0.18(+0.46%)
Jan 26, 2010	38.86	39.61	38.75	39.26	3,131,934	+0.19(+0.49%)
Jan 25, 2010	39.27	39.63	38.85	39.07	2,338,341	+0.00(+0.00%)
Jan 22, 2010	39.47	39.99	39.01	39.07	3,438,131	-0.45(-1.14%)
Jan 21, 2010	40.07	40.35	39.18	39.52	3,434,352	-0.61(-1.52%)
Jan 20, 2010	40.25	40.51	39.67	40.13	2,989,986	-0.68(-1.67%)
Jan 19, 2010	40.66	41.26	40.50	40.81	2,265,961	+0.14(+0.34%)
Jan 15, 2010	41.52	40.67	40.67	40.67	3,434,500	-0.77(-1.86%)
Jan 14, 2010	41.70	41.80	41.08	41.44	2,662,319	-0.56(-1.33%)
Jan 13, 2010	41.59	42.25	41.45	42.00	3,922,899	+0.61(+1.47%)
Jan 12, 2010	41.32	41.77	40.94	41.39	2,889,013	-0.39(-0.93%)
Jan 11, 2010	42.00	42.40	41.32	41.78	2,847,005	-0.25(-0.59%)
Jan 08, 2010	41.06	42.43	40.79	42.03	4,713,572	+0.09(+0.21%)
Jan 07, 2010	42.39	43.42	41.71	41.94	14,228,344	+2.71(+6.91%)
Jan 06, 2010	39.13	39.67	38.47	39.23	4,343,676	+0.56(+1.45%)
Jan 05, 2010	39.07	39.11	38.40	38.67	4,406,560	-0.36(-0.92%)
Jan 04, 2010	39.37	39.50	39.00	39.03	2,971,474	+0.42(+1.09%)
Dec 31, 2009	39.25	38.61	38.61	38.61	1,286,600	-0.62(-1.58%)
Dec 30, 2009	39.10	39.65	39.06	39.23	1,279,643	+0.11(+0.28%)
Dec 29, 2009	39.34	39.38	38.95	39.12	1,552,945	-0.16(-0.41%)
Dec 28, 2009	39.62	39.79	39.16	39.28	1,182,134	-0.19(-0.48%)
Dec 24, 2009	39.45	39.62	39.18	39.47	927,899	-0.02(-0.05%)
Dec 23, 2009	39.54	39.66	39.14	39.49	1,307,132	-0.03(-0.08%)
Dec 22, 2009	38.80	39.61	38.54	39.52	3,008,905	+1.33(+3.48%)
Dec 21, 2009	37.56	38.36	37.53	38.19	1,698,260	+0.70(+1.87%)
Dec 18, 2009	37.53	37.73	37.05	37.49	3,403,156	-0.02(-0.05%)
Dec 17, 2009	37.79	37.84	37.37	37.51	1,975,593	-0.42(-1.11%)
Dec 16, 2009	38.64	38.64	37.84	37.93	2,717,775	-0.38(-0.99%)
Dec 15, 2009	38.49	38.55	38.12	38.31	1,777,303	-0.49(-1.26%)
Dec 14, 2009	38.63	38.87	38.28	38.80	2,038,433	+0.61(+1.60%)
Dec 11, 2009	38.46	38.93	38.14	38.19	3,010,973	-0.13(-0.34%)
Dec 10, 2009	38.12	38.94	38.07	38.32	2,532,053	+0.25(+0.66%)
Dec 09, 2009	38.10	38.25	37.58	38.07	1,906,240	-0.18(-0.47%)
Dec 08, 2009	38.34	38.50	37.88	38.25	3,151,107	-0.44(-1.14%)
Dec 07, 2009	39.03	39.39	38.66	38.69	3,129,750	-0.46(-1.17%)
Dec 04, 2009	39.21	39.95	38.93	39.15	3,218,253	+0.41(+1.06%)
Dec 03, 2009	38.99	39.47	38.68	38.74	3,147,425	-0.28(-0.72%)
Dec 02, 2009	38.84	39.46	38.82	39.02	2,549,489	+0.13(+0.33%)
Dec 01, 2009	37.77	39.12	37.36	38.89	5,554,695	+1.53(+4.10%)
Nov 30, 2009	36.76	37.37	36.50	37.36	3,473,709	+0.37(+1.00%)
Nov 27, 2009	36.66	37.41	36.21	36.99	1,540,756	-0.46(-1.23%)
Nov 25, 2009	37.51	37.76	37.40	37.45	1,327,260	+0.20(+0.54%)
Nov 24, 2009	37.45	37.75	37.15	37.25	1,590,753	-0.35(-0.93%)
Nov 23, 2009	37.48	38.11	37.40	37.60	2,318,875	+0.36(+0.97%)
Nov 20, 2009	36.87	37.52	36.76	37.24	2,350,362	+0.13(+0.35%)
Nov 19, 2009	37.12	37.20	36.60	37.11	2,306,484	-0.28(-0.75%)
Nov 18, 2009	37.21	37.44	37.03	37.39	1,525,610	-0.01(-0.03%)
Nov 17, 2009	37.51	37.79	37.21	37.40	1,770,852	-0.31(-0.82%)
Nov 16, 2009	37.15	37.87	37.10	37.71	2,631,984	+0.61(+1.64%)
Nov 13, 2009	37.18	37.45	36.92	37.10	2,096,934	+0.12(+0.32%)
Nov 12, 2009	37.98	38.03	36.89	36.98	2,967,042	-0.88(-2.32%)
Nov 11, 2009	37.87	38.39	37.57	37.86	2,251,583	+0.13(+0.34%)
Nov 10, 2009	37.80	37.94	37.37	37.73	3,034,764	-0.01(-0.03%)
Nov 09, 2009	37.38	37.79	37.20	37.74	2,802,078	+0.60(+1.62%)
Nov 06, 2009	36.97	37.35	36.65	37.14	2,584,452	+0.05(+0.13%)
Nov 05, 2009	36.37	37.59	36.15	37.09	3,963,997	+0.96(+2.66%)
Nov 04, 2009	36.22	36.69	36.02	36.13	2,950,347	-0.18(-0.50%)
Nov 03, 2009	36.32	36.74	35.86	36.31	3,162,546	-0.08(-0.22%)

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.