Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	38.26	38.46	37.65	37.72	244,418	-0.56(-1.46%)
Jan 28, 2010	38.81	38.81	37.81	38.28	56,638	-0.43(-1.10%)
Jan 27, 2010	38.56	38.71	38.13	38.71	69,705	-0.06(-0.16%)
Jan 26, 2010	38.75	39.17	38.75	38.77	20,880	-0.31(-0.79%)
Jan 25, 2010	39.00	39.16	38.91	39.08	17,730	+0.32(+0.81%)
Jan 22, 2010	39.23	39.45	38.72	38.77	56,539	-0.69(-1.76%)
Jan 21, 2010	40.41	40.59	39.46	39.46	14,921	-0.92(-2.29%)
Jan 20, 2010	40.54	40.58	40.12	40.38	28,216	-0.71(-1.74%)
Jan 19, 2010	40.69	41.10	40.68	41.10	20,080	+0.53(+1.31%)
Jan 15, 2010	41.05	40.57	40.57	40.57	4,711	-0.49(-1.19%)
Jan 14, 2010	40.95	41.22	40.92	41.06	11,168	+0.20(+0.48%)
Jan 13, 2010	40.59	40.86	40.50	40.86	4,613	+0.35(+0.86%)
Jan 12, 2010	40.57	40.72	40.45	40.51	4,232	-0.34(-0.84%)
Jan 11, 2010	41.08	41.08	40.74	40.85	9,666	+0.15(+0.38%)
Jan 08, 2010	40.57	40.70	40.49	40.70	8,552	+0.20(+0.50%)
Jan 07, 2010	40.17	40.67	40.17	40.50	12,803	-0.18(-0.45%)
Jan 06, 2010	40.73	40.85	40.62	40.68	9,600	-0.06(-0.14%)
Jan 05, 2010	40.99	40.99	40.59	40.73	6,752	-0.01(-0.02%)
Jan 04, 2010	40.27	40.74	40.27	40.74	12,658	+0.81(+2.02%)
Dec 31, 2009	40.54	39.94	39.94	39.94	17,990	-0.29(-0.73%)
Dec 30, 2009	40.52	40.59	40.02	40.23	10,931	-0.16(-0.40%)
Dec 29, 2009	40.47	40.47	40.23	40.39	19,598	+0.26(+0.65%)
Dec 28, 2009	40.42	40.43	40.13	40.13	9,096	+0.13(+0.31%)
Dec 24, 2009	40.26	40.26	39.93	40.01	5,569	+0.03(+0.07%)
Dec 23, 2009	40.22	40.22	39.68	39.98	39,348	+0.16(+0.40%)
Dec 22, 2009	39.93	39.98	39.63	39.82	25,727	-0.20(-0.51%)
Dec 21, 2009	39.00	40.05	39.00	40.02	37,201	+0.83(+2.11%)
Dec 18, 2009	39.26	39.30	38.92	39.19	53,444	-0.31(-0.78%)
Dec 17, 2009	39.67	39.67	39.38	39.50	11,800	-0.50(-1.26%)
Dec 16, 2009	39.89	40.53	39.89	40.01	16,859	+0.11(+0.26%)
Dec 15, 2009	40.14	40.14	39.87	39.90	9,437	-0.41(-1.01%)
Dec 14, 2009	40.66	40.66	40.15	40.31	7,643	+0.15(+0.37%)
Dec 11, 2009	40.44	40.44	40.05	40.16	18,955	+0.03(+0.07%)
Dec 10, 2009	40.24	40.36	40.00	40.13	17,639	+0.32(+0.81%)
Dec 09, 2009	39.72	39.92	39.58	39.81	10,148	-0.04(-0.09%)
Dec 08, 2009	40.62	40.62	39.76	39.84	10,261	-0.50(-1.24%)
Dec 07, 2009	40.55	40.66	40.32	40.35	9,710	-0.23(-0.57%)
Dec 04, 2009	41.15	41.22	40.37	40.58	57,499	-0.06(-0.14%)
Dec 03, 2009	41.09	41.09	40.62	40.64	4,821	-0.13(-0.33%)
Dec 02, 2009	40.95	41.03	40.59	40.77	13,181	+0.01(+0.02%)
Dec 01, 2009	40.24	40.95	40.24	40.76	103,750	+0.67(+1.66%)
Nov 30, 2009	39.47	40.23	39.47	40.10	97,858	-0.00(-0.00%)
Nov 27, 2009	40.21	41.74	39.11	40.10	13,745	-0.82(-1.99%)
Nov 25, 2009	41.04	41.04	40.68	40.91	10,170	+0.32(+0.78%)
Nov 24, 2009	40.75	40.75	40.36	40.59	10,966	+0.04(+0.10%)
Nov 23, 2009	40.41	40.95	40.41	40.55	35,422	+0.60(+1.51%)
Nov 20, 2009	39.75	39.95	39.75	39.95	4,196	-0.13(-0.32%)
Nov 19, 2009	40.01	40.11	39.70	40.08	3,038	-0.34(-0.84%)
Nov 18, 2009	40.50	40.55	40.40	40.42	2,135	-0.08(-0.21%)
Nov 17, 2009	40.33	40.51	40.27	40.50	4,733	+0.06(+0.15%)
Nov 16, 2009	40.02	40.68	40.02	40.44	7,488	+0.58(+1.46%)
Nov 13, 2009	39.74	40.02	39.73	39.86	4,149	+0.11(+0.28%)
Nov 12, 2009	40.35	40.35	39.65	39.75	5,895	-0.23(-0.57%)
Nov 11, 2009	40.52	40.57	39.93	39.98	25,830	-0.16(-0.39%)
Nov 10, 2009	40.03	40.15	39.76	40.13	26,629	+0.37(+0.93%)
Nov 09, 2009	39.41	39.87	39.32	39.76	9,659	+0.92(+2.38%)
Nov 06, 2009	38.35	38.88	38.35	38.84	9,961	+0.02(+0.06%)
Nov 05, 2009	38.73	38.86	38.53	38.81	15,620	+0.36(+0.93%)
Nov 04, 2009	38.31	38.52	38.25	38.45	6,173	+0.68(+1.80%)
Nov 03, 2009	37.72	37.96	37.63	37.77	7,281	-0.22(-0.59%)

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.