Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	54.74	55.15	53.01	53.32	334,245	-0.97(-1.79%)
Jan 28, 2010	55.19	55.39	53.58	54.29	408,983	-0.54(-0.98%)
Jan 27, 2010	55.07	55.46	54.03	54.83	327,104	-0.33(-0.59%)
Jan 26, 2010	55.09	56.01	54.79	55.16	284,609	-0.35(-0.64%)
Jan 25, 2010	55.51	56.04	55.34	55.51	260,133	+0.42(+0.76%)
Jan 22, 2010	56.13	56.52	54.98	55.09	415,733	-1.36(-2.41%)
Jan 21, 2010	57.69	57.79	56.36	56.46	290,309	-1.13(-1.96%)
Jan 20, 2010	57.88	57.88	57.14	57.59	296,712	-0.96(-1.64%)
Jan 19, 2010	57.88	58.57	57.72	58.55	245,386	+0.54(+0.93%)
Jan 15, 2010	58.37	58.01	58.01	58.01	266,836	-0.47(-0.81%)
Jan 14, 2010	58.30	58.65	58.12	58.48	156,155	+0.16(+0.28%)
Jan 13, 2010	58.11	58.45	57.25	58.32	291,644	+0.29(+0.51%)
Jan 12, 2010	58.21	58.42	57.79	58.03	259,751	-0.93(-1.58%)
Jan 11, 2010	59.53	59.59	58.48	58.96	303,377	-0.05(-0.08%)
Jan 08, 2010	58.39	59.01	58.19	59.00	154,699	+0.44(+0.75%)
Jan 07, 2010	58.51	58.66	58.01	58.56	206,604	-0.14(-0.24%)
Jan 06, 2010	57.98	58.80	57.89	58.70	286,264	+0.67(+1.15%)
Jan 05, 2010	57.49	58.05	57.29	58.03	273,144	+0.59(+1.02%)
Jan 04, 2010	56.45	57.46	56.45	57.45	313,070	+1.74(+3.12%)
Dec 31, 2009	56.38	55.71	55.71	55.71	172,852	-0.47(-0.84%)
Dec 30, 2009	56.06	56.22	55.85	56.18	185,188	-0.05(-0.08%)
Dec 29, 2009	56.87	56.87	56.15	56.23	220,847	-0.40(-0.71%)
Dec 28, 2009	56.91	56.95	56.40	56.63	146,188	+0.15(+0.26%)
Dec 24, 2009	56.50	56.58	56.31	56.48	113,986	+0.23(+0.40%)
Dec 23, 2009	56.09	56.38	55.83	56.26	323,671	+0.42(+0.75%)
Dec 22, 2009	55.78	56.02	55.65	55.83	321,478	-0.55(-0.97%)
Dec 21, 2009	56.15	56.61	56.04	56.38	219,001	+0.65(+1.17%)
Dec 18, 2009	55.96	56.18	55.47	55.73	301,990	+0.20(+0.36%)
Dec 17, 2009	55.59	55.87	55.23	55.53	235,457	-0.38(-0.68%)
Dec 16, 2009	55.79	56.41	55.75	55.91	592,455	+0.40(+0.72%)
Dec 15, 2009	55.16	55.76	55.12	55.51	348,591	+0.23(+0.41%)
Dec 14, 2009	55.32	55.39	55.20	55.28	568,989	+0.52(+0.95%)
Dec 11, 2009	54.93	55.07	54.41	54.76	270,890	+0.07(+0.13%)
Dec 10, 2009	54.50	54.91	54.19	54.69	362,170	+0.65(+1.21%)
Dec 09, 2009	54.10	54.54	53.43	54.03	559,896	+0.01(+0.02%)
Dec 08, 2009	54.75	54.75	53.74	54.02	631,673	-0.95(-1.73%)
Dec 07, 2009	54.78	55.59	54.75	54.97	405,404	-0.09(-0.17%)
Dec 04, 2009	56.02	56.65	54.69	55.06	814,548	-0.38(-0.69%)
Dec 03, 2009	56.38	56.46	55.34	55.44	662,620	-0.88(-1.57%)
Dec 02, 2009	56.70	56.90	56.07	56.32	598,846	-0.37(-0.65%)
Dec 01, 2009	56.48	57.03	56.46	56.69	476,284	+0.83(+1.49%)
Nov 30, 2009	55.72	56.31	55.37	55.86	688,968	+0.07(+0.13%)
Nov 27, 2009	55.59	56.13	55.10	55.78	369,417	-1.43(-2.50%)
Nov 25, 2009	56.89	57.31	56.24	57.21	1,341,264	+0.62(+1.10%)
Nov 24, 2009	56.44	56.66	55.60	56.59	1,062,557	+0.27(+0.49%)
Nov 23, 2009	56.75	57.18	56.18	56.32	736,020	+0.83(+1.49%)
Nov 20, 2009	55.91	55.91	55.14	55.49	743,446	-0.62(-1.11%)
Nov 19, 2009	57.13	57.13	55.79	56.11	366,198	-1.36(-2.36%)
Nov 18, 2009	58.03	58.08	57.11	57.47	488,787	-0.26(-0.46%)
Nov 17, 2009	57.75	57.89	57.22	57.73	825,143	-0.07(-0.13%)
Nov 16, 2009	56.96	58.11	56.95	57.81	696,364	+1.47(+2.61%)
Nov 13, 2009	55.97	56.72	55.56	56.34	628,094	+0.37(+0.67%)
Nov 12, 2009	57.00	57.24	55.73	55.96	784,468	-1.27(-2.22%)
Nov 11, 2009	57.79	57.97	56.94	57.23	719,253	-0.01(-0.01%)
Nov 10, 2009	57.07	57.51	56.60	57.24	589,920	+0.07(+0.13%)
Nov 09, 2009	56.79	57.28	56.76	57.16	405,431	+1.12(+2.00%)
Nov 06, 2009	55.64	56.64	55.53	56.04	718,296	-0.19(-0.34%)
Nov 05, 2009	55.65	56.33	55.33	56.24	772,134	+0.99(+1.79%)
Nov 04, 2009	55.83	56.38	55.19	55.25	908,536	-0.10(-0.18%)
Nov 03, 2009	53.90	55.63	53.66	55.35	1,260,347	+0.79(+1.45%)

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.