Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	41.43	41.73	40.43	40.64	27,096,298	-0.63(-1.53%)
Jan 28, 2010	41.68	41.80	40.75	41.27	22,767,604	-0.26(-0.62%)
Jan 27, 2010	41.66	41.90	41.21	41.53	23,736,058	-0.25(-0.61%)
Jan 26, 2010	41.74	42.19	41.53	41.78	18,738,310	-0.23(-0.54%)
Jan 25, 2010	42.34	42.41	41.75	42.01	16,203,008	-0.02(-0.05%)
Jan 22, 2010	42.81	43.15	41.94	42.03	24,536,296	-0.93(-2.16%)
Jan 21, 2010	44.03	44.05	42.86	42.96	22,314,464	-1.08(-2.44%)
Jan 20, 2010	44.35	44.47	43.75	44.03	15,447,194	-0.86(-1.92%)
Jan 19, 2010	44.49	44.94	44.27	44.90	15,479,772	+0.25(+0.57%)
Jan 15, 2010	44.82	44.64	44.64	44.64	23,928,024	-0.18(-0.40%)
Jan 14, 2010	44.87	44.96	44.60	44.82	11,928,227	-0.14(-0.31%)
Jan 13, 2010	45.23	45.31	44.56	44.96	19,244,148	-0.34(-0.76%)
Jan 12, 2010	44.81	45.33	44.78	45.31	21,608,108	-0.26(-0.58%)
Jan 11, 2010	45.17	45.69	45.11	45.57	21,108,110	+0.79(+1.77%)
Jan 08, 2010	44.58	44.78	44.45	44.78	9,983,241	+0.08(+0.18%)
Jan 07, 2010	44.72	44.91	44.50	44.70	17,085,392	-0.17(-0.38%)
Jan 06, 2010	44.76	45.08	44.62	44.87	19,548,324	+0.01(+0.01%)
Jan 05, 2010	44.64	44.86	44.35	44.86	18,801,288	+0.32(+0.71%)
Jan 04, 2010	44.06	44.63	44.04	44.55	18,056,026	+1.17(+2.69%)
Dec 31, 2009	43.79	43.38	43.38	43.38	7,536,751	-0.37(-0.85%)
Dec 30, 2009	43.44	43.76	43.39	43.75	7,633,411	+0.25(+0.57%)
Dec 29, 2009	43.84	43.92	43.49	43.50	8,537,576	-0.32(-0.72%)
Dec 28, 2009	43.83	43.89	43.56	43.82	7,441,221	+0.19(+0.44%)
Dec 24, 2009	43.40	43.67	43.40	43.63	4,553,079	+0.22(+0.51%)
Dec 23, 2009	43.88	43.91	43.40	43.41	13,031,383	-0.25(-0.58%)
Dec 22, 2009	43.85	43.97	43.55	43.66	12,015,700	-0.05(-0.10%)
Dec 21, 2009	43.72	43.95	43.54	43.71	11,966,399	+0.38(+0.87%)
Dec 18, 2009	43.62	43.76	43.14	43.33	29,471,518	+0.07(+0.16%)
Dec 17, 2009	43.66	43.70	43.22	43.26	15,968,383	-0.88(-2.00%)
Dec 16, 2009	43.89	44.34	43.70	44.15	21,622,736	+0.55(+1.27%)
Dec 15, 2009	43.40	43.93	43.39	43.59	18,284,936	+0.06(+0.14%)
Dec 14, 2009	43.84	43.86	43.43	43.53	15,131,465	-0.28(-0.64%)
Dec 11, 2009	43.76	44.05	43.55	43.81	11,903,233	+0.19(+0.44%)
Dec 10, 2009	43.76	44.14	43.55	43.62	19,281,192	+0.20(+0.47%)
Dec 09, 2009	43.34	43.56	42.93	43.42	12,715,307	+0.17(+0.39%)
Dec 08, 2009	43.89	43.94	43.08	43.25	16,082,392	-0.79(-1.80%)
Dec 07, 2009	43.90	44.47	43.78	44.05	13,344,164	+0.06(+0.13%)
Dec 04, 2009	44.37	44.65	43.68	43.99	17,696,668	+0.06(+0.14%)
Dec 03, 2009	44.29	44.41	43.80	43.93	13,531,133	-0.43(-0.98%)
Dec 02, 2009	44.51	44.52	44.02	44.36	11,209,719	-0.19(-0.42%)
Dec 01, 2009	44.57	44.75	44.42	44.55	12,795,134	+0.57(+1.31%)
Nov 30, 2009	43.86	44.33	43.69	43.97	16,504,877	-0.07(-0.17%)
Nov 27, 2009	43.74	44.36	43.53	44.05	10,026,895	-0.83(-1.85%)
Nov 25, 2009	44.57	44.97	44.32	44.87	13,393,922	+0.34(+0.77%)
Nov 24, 2009	44.36	44.64	43.91	44.53	15,106,407	+0.16(+0.37%)
Nov 23, 2009	44.12	44.65	44.03	44.37	15,948,248	+1.11(+2.57%)
Nov 20, 2009	43.30	43.52	43.05	43.26	18,868,590	-0.32(-0.74%)
Nov 19, 2009	44.24	44.33	43.35	43.58	15,730,583	-0.89(-2.00%)
Nov 18, 2009	44.41	44.51	44.01	44.47	12,972,131	+0.06(+0.14%)
Nov 17, 2009	44.20	44.54	44.07	44.41	11,965,442	+0.11(+0.25%)
Nov 16, 2009	44.01	44.43	43.94	44.29	15,888,812	+0.38(+0.86%)
Nov 13, 2009	43.70	44.24	43.53	43.92	14,024,252	+0.29(+0.67%)
Nov 12, 2009	44.13	44.29	43.43	43.62	15,259,434	-0.61(-1.39%)
Nov 11, 2009	44.44	44.59	43.95	44.24	14,043,212	+0.10(+0.22%)
Nov 10, 2009	43.62	44.20	43.58	44.14	18,880,360	+0.38(+0.88%)
Nov 09, 2009	44.11	44.16	43.67	43.76	24,401,724	+0.07(+0.17%)
Nov 06, 2009	43.14	43.71	42.92	43.68	13,749,084	+0.14(+0.31%)
Nov 05, 2009	43.17	43.81	43.13	43.55	16,587,322	+0.57(+1.32%)
Nov 04, 2009	43.44	43.67	42.82	42.98	18,982,360	-0.24(-0.55%)
Nov 03, 2009	42.72	43.57	42.57	43.22	15,436,199	+0.03(+0.08%)

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.