Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	41.14	41.14	40.35	40.44	1,191,310	-0.62(-1.51%)
Jan 28, 2010	41.16	41.25	40.84	41.06	857,338	-0.10(-0.25%)
Jan 27, 2010	40.79	41.22	40.79	41.16	955,958	+0.29(+0.71%)
Jan 26, 2010	40.57	40.94	40.15	40.87	1,167,943	+0.23(+0.56%)
Jan 25, 2010	40.62	40.75	40.19	40.64	693,954	+0.27(+0.67%)
Jan 22, 2010	40.64	40.74	40.21	40.37	1,275,253	-0.40(-0.99%)
Jan 21, 2010	41.43	41.82	40.58	40.78	1,542,424	-0.71(-1.70%)
Jan 20, 2010	41.84	41.84	41.16	41.48	815,472	-0.55(-1.31%)
Jan 19, 2010	41.60	42.08	41.60	42.04	690,120	+0.36(+0.87%)
Jan 15, 2010	41.75	41.67	41.67	41.67	1,030,697	-0.14(-0.34%)
Jan 14, 2010	42.05	42.19	41.81	41.81	970,013	-0.35(-0.83%)
Jan 13, 2010	42.18	42.41	42.02	42.16	710,382	-0.01(-0.03%)
Jan 12, 2010	41.68	42.19	41.61	42.18	1,144,581	+0.48(+1.15%)
Jan 11, 2010	42.00	42.07	41.55	41.70	667,859	-0.09(-0.23%)
Jan 08, 2010	41.67	41.83	41.19	41.79	944,429	+0.09(+0.23%)
Jan 07, 2010	42.04	42.04	41.42	41.70	1,457,798	-0.11(-0.27%)
Jan 06, 2010	41.66	42.00	41.61	41.81	1,574,791	+0.15(+0.36%)
Jan 05, 2010	41.89	41.97	41.46	41.67	1,006,660	-0.20(-0.47%)
Jan 04, 2010	41.88	41.94	41.35	41.86	1,149,089	+0.29(+0.70%)
Dec 31, 2009	42.13	41.57	41.57	41.57	893,152	-0.51(-1.20%)
Dec 30, 2009	41.89	42.12	41.85	42.08	658,958	+0.01(+0.02%)
Dec 29, 2009	41.90	42.20	41.81	42.07	887,117	+0.26(+0.63%)
Dec 28, 2009	41.46	41.81	41.36	41.81	786,772	+0.24(+0.58%)
Dec 24, 2009	41.07	41.57	41.07	41.57	263,547	+0.40(+0.96%)
Dec 23, 2009	41.12	41.37	41.03	41.17	1,150,262	+0.11(+0.26%)
Dec 22, 2009	40.95	41.25	40.60	41.06	957,981	+0.24(+0.59%)
Dec 21, 2009	40.58	40.92	40.56	40.82	1,413,600	+0.18(+0.45%)
Dec 18, 2009	41.38	41.38	40.25	40.64	2,402,071	+0.28(+0.70%)
Dec 17, 2009	41.21	41.38	40.34	40.35	1,437,338	-0.90(-2.19%)
Dec 16, 2009	41.18	41.40	41.03	41.26	1,695,919	+0.11(+0.26%)
Dec 15, 2009	40.84	41.20	40.62	41.15	1,502,798	+0.16(+0.39%)
Dec 14, 2009	40.97	41.06	40.86	40.99	1,490,097	+0.22(+0.53%)
Dec 11, 2009	40.32	40.98	40.18	40.77	2,023,633	+0.48(+1.19%)
Dec 10, 2009	40.15	40.38	39.99	40.29	2,145,754	+0.30(+0.76%)
Dec 09, 2009	39.81	40.10	39.42	39.99	2,162,314	+0.30(+0.76%)
Dec 08, 2009	39.85	40.18	39.61	39.69	2,121,753	-0.37(-0.92%)
Dec 07, 2009	40.31	40.31	39.90	40.06	1,478,256	-0.15(-0.38%)
Dec 04, 2009	40.20	40.24	39.79	40.21	1,489,779	+0.34(+0.86%)
Dec 03, 2009	40.39	40.39	39.83	39.87	1,554,889	-0.47(-1.17%)
Dec 02, 2009	40.29	40.39	40.19	40.34	917,041	+0.13(+0.33%)
Dec 01, 2009	40.10	40.37	39.72	40.21	1,412,246	+0.43(+1.09%)
Nov 30, 2009	39.45	39.80	39.28	39.77	1,627,105	+0.40(+1.01%)
Nov 27, 2009	39.09	39.55	38.65	39.38	732,077	-0.18(-0.46%)
Nov 25, 2009	39.43	39.92	39.32	39.56	1,088,128	+0.23(+0.58%)
Nov 24, 2009	39.24	39.67	39.05	39.33	1,543,036	+0.21(+0.53%)
Nov 23, 2009	38.89	39.49	38.85	39.12	3,197,589	+1.18(+3.12%)
Nov 20, 2009	37.59	38.28	37.12	37.94	5,133,563	+1.93(+5.37%)
Nov 19, 2009	36.16	36.25	35.18	36.00	2,286,530	-0.13(-0.35%)
Nov 18, 2009	36.55	36.63	35.94	36.13	1,295,754	-0.34(-0.94%)
Nov 17, 2009	36.42	36.71	36.31	36.48	711,159	+0.06(+0.17%)
Nov 16, 2009	36.26	36.60	36.13	36.42	994,025	+0.19(+0.52%)
Nov 13, 2009	36.13	36.26	35.91	36.23	981,374	+0.07(+0.20%)
Nov 12, 2009	36.48	36.75	36.11	36.15	753,115	-0.29(-0.79%)
Nov 11, 2009	36.69	36.84	36.25	36.44	1,020,742	-0.06(-0.17%)
Nov 10, 2009	36.07	36.62	35.89	36.50	1,103,435	+0.67(+1.88%)
Nov 09, 2009	35.62	35.83	35.48	35.83	868,485	+0.60(+1.69%)
Nov 06, 2009	35.32	35.38	35.00	35.23	645,746	-0.10(-0.28%)
Nov 05, 2009	34.85	35.33	34.85	35.33	879,412	+0.53(+1.52%)
Nov 04, 2009	34.75	35.26	34.69	34.81	937,216	+0.10(+0.29%)
Nov 03, 2009	34.89	34.94	34.24	34.71	984,674	-0.21(-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.