Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	38.62	39.59	37.34	37.66	4,894,651	-0.33(-0.87%)
Jan 28, 2010	39.44	39.56	37.58	37.99	5,282,996	-1.08(-2.76%)
Jan 27, 2010	39.13	39.61	38.22	39.07	2,742,852	-0.08(-0.20%)
Jan 26, 2010	39.38	40.57	39.00	39.15	2,866,100	-0.69(-1.73%)
Jan 25, 2010	39.38	40.44	39.24	39.84	2,340,953	+0.76(+1.94%)
Jan 22, 2010	40.11	40.37	38.92	39.08	3,046,305	-1.42(-3.51%)
Jan 21, 2010	41.89	42.39	40.16	40.50	4,812,018	-1.42(-3.39%)
Jan 20, 2010	41.53	42.08	40.97	41.92	2,810,647	-0.26(-0.62%)
Jan 19, 2010	41.47	42.25	41.08	42.18	3,211,632	+0.53(+1.27%)
Jan 15, 2010		41.65	41.65	41.65	0	-0.94(-2.21%)
Jan 14, 2010	42.79	43.22	42.13	42.59	1,973,002	-0.49(-1.14%)
Jan 13, 2010	42.36	43.14	41.72	43.08	2,408,389	+0.69(+1.63%)
Jan 12, 2010	43.00	43.07	42.08	42.39	2,984,352	-1.35(-3.09%)
Jan 11, 2010	45.43	45.43	43.17	43.74	2,807,988	-1.12(-2.50%)
Jan 08, 2010	43.72	45.00	43.69	44.86	3,289,921	+0.36(+0.81%)
Jan 07, 2010	43.85	44.52	43.69	44.50	2,156,850	+0.24(+0.54%)
Jan 06, 2010	43.61	44.26	43.15	44.26	3,509,642	+0.30(+0.68%)
Jan 05, 2010	43.55	44.03	43.32	43.96	2,243,459	+0.53(+1.22%)
Jan 04, 2010	42.52	43.60	42.52	43.43	2,647,917	+1.63(+3.90%)
Dec 31, 2009		41.80	41.80	41.80	0	+0.18(+0.43%)
Dec 30, 2009	41.67	41.91	41.51	41.62	1,422,222	-0.32(-0.76%)
Dec 29, 2009	42.47	42.47	41.47	41.94	1,593,012	-0.37(-0.87%)
Dec 28, 2009	42.37	42.38	41.82	42.31	1,892,331	+0.27(+0.64%)
Dec 24, 2009	41.96	42.28	41.92	42.04	604,343	-0.05(-0.12%)
Dec 23, 2009	40.96	42.17	40.56	42.09	3,143,587	+1.42(+3.49%)
Dec 22, 2009	40.54	40.96	40.38	40.67	2,167,973	-0.04(-0.10%)
Dec 21, 2009	40.23	40.84	40.11	40.71	1,901,992	+0.83(+2.08%)
Dec 18, 2009	39.91	40.06	39.34	39.88	3,820,073	+0.34(+0.86%)
Dec 17, 2009	38.96	39.92	38.91	39.54	2,904,194	-0.18(-0.45%)
Dec 16, 2009	39.10	39.76	38.92	39.72	2,317,678	+0.85(+2.19%)
Dec 15, 2009	38.49	39.51	38.21	38.87	2,719,445	+0.33(+0.86%)
Dec 14, 2009	38.44	38.63	38.36	38.54	2,401,455	+0.59(+1.55%)
Dec 11, 2009	37.99	38.17	37.42	37.95	3,254,908	+0.30(+0.80%)
Dec 10, 2009	37.15	37.79	36.98	37.65	2,649,970	+0.89(+2.42%)
Dec 09, 2009	36.68	37.00	36.00	36.76	2,561,753	+0.31(+0.85%)
Dec 08, 2009	37.02	37.11	36.27	36.45	2,959,765	-0.82(-2.20%)
Dec 07, 2009	37.24	38.09	37.08	37.27	3,418,744	-0.08(-0.21%)
Dec 04, 2009	37.94	38.50	36.71	37.35	3,338,532	+0.01(+0.03%)
Dec 03, 2009	38.26	38.56	37.26	37.34	2,340,950	-0.85(-2.23%)
Dec 02, 2009	38.02	38.56	37.63	38.19	2,715,236	-0.17(-0.44%)
Dec 01, 2009	38.37	38.72	38.22	38.36	2,565,412	+0.56(+1.48%)
Nov 30, 2009	37.15	37.90	37.02	37.80	3,234,945	+0.56(+1.50%)
Nov 27, 2009	37.25	37.46	36.65	37.24	2,048,075	-1.25(-3.25%)
Nov 25, 2009	38.23	38.58	37.55	38.49	1,812,912	+0.29(+0.76%)
Nov 24, 2009	38.05	38.36	37.42	38.20	2,437,909	-0.04(-0.10%)
Nov 23, 2009	38.29	38.86	37.92	38.24	3,414,449	+0.76(+2.03%)
Nov 20, 2009	38.51	38.71	37.21	37.48	4,191,545	-1.30(-3.35%)
Nov 19, 2009	40.49	40.51	38.24	38.78	5,260,207	-1.81(-4.46%)
Nov 18, 2009	41.49	41.83	40.52	40.59	7,543,756	-0.78(-1.89%)
Nov 17, 2009	41.30	41.49	40.30	41.37	3,961,883	-0.01(-0.02%)
Nov 16, 2009	40.34	41.75	40.34	41.38	2,223,347	+1.32(+3.30%)
Nov 13, 2009	39.53	40.44	39.11	40.06	2,481,952	+0.26(+0.65%)
Nov 12, 2009	40.85	41.38	39.58	39.80	2,331,509	-1.36(-3.30%)
Nov 11, 2009	41.55	41.85	40.75	41.16	2,413,804	+0.33(+0.81%)
Nov 10, 2009	40.72	41.26	40.11	40.83	2,173,085	+0.02(+0.05%)
Nov 09, 2009	39.84	40.90	39.78	40.81	2,171,120	+1.57(+4.00%)
Nov 06, 2009	38.93	39.95	38.81	39.24	2,116,204	-0.10(-0.25%)
Nov 05, 2009	38.85	39.66	38.51	39.34	2,776,063	+0.87(+2.26%)
Nov 04, 2009	39.16	39.90	38.25	38.47	6,103,690	+0.09(+0.23%)
Nov 03, 2009	36.52	38.48	35.52	38.38	4,918,328	+0.96(+2.57%)

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.