Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	60.97	61.60	60.86	61.57	7,392,620	+0.53(+0.87%)
Jan 28, 2010	60.78	61.16	60.73	61.03	4,585,204	-0.03(-0.05%)
Jan 27, 2010	61.19	61.42	60.94	61.07	4,986,300	-0.03(-0.05%)
Jan 26, 2010	61.37	61.43	60.90	61.10	4,704,999	+0.02(+0.03%)
Jan 25, 2010	61.05	61.31	61.02	61.08	3,627,568	-0.28(-0.46%)
Jan 22, 2010	61.42	61.57	61.20	61.36	5,498,375	-0.11(-0.17%)
Jan 21, 2010	61.06	61.62	61.00	61.47	6,541,689	+0.28(+0.46%)
Jan 20, 2010	60.91	61.21	60.87	61.19	4,198,870	+0.61(+1.01%)
Jan 19, 2010	60.51	60.77	60.31	60.57	3,742,234	-0.17(-0.29%)
Jan 15, 2010		60.75	60.75	60.75	0	+0.37(+0.62%)
Jan 14, 2010	59.82	60.37	59.72	60.37	6,280,444	+0.83(+1.40%)
Jan 13, 2010	59.98	60.21	59.51	59.54	7,129,264	-0.70(-1.16%)
Jan 12, 2010	60.13	60.29	59.92	60.24	6,478,906	+1.01(+1.71%)
Jan 11, 2010	59.35	59.60	59.21	59.23	3,270,382	-0.33(-0.55%)
Jan 08, 2010	59.70	59.73	59.20	59.55	4,364,070	-0.03(-0.04%)
Jan 07, 2010	59.51	59.79	59.44	59.58	4,187,924	+0.10(+0.17%)
Jan 06, 2010	60.14	60.20	59.44	59.48	6,146,650	-0.81(-1.34%)
Jan 05, 2010	60.06	60.45	60.03	60.29	4,260,525	+0.39(+0.65%)
Jan 04, 2010	59.92	60.09	59.75	59.90	4,241,677	-0.05(-0.09%)
Dec 31, 2009		59.95	59.95	59.95	0	-0.29(-0.47%)
Dec 30, 2009	59.97	60.35	59.94	60.24	2,877,344	+0.39(+0.66%)
Dec 29, 2009	59.53	59.95	59.49	59.85	3,923,721	+0.18(+0.30%)
Dec 28, 2009	59.67	59.78	59.56	59.67	4,754,164	-0.17(-0.28%)
Dec 24, 2009	60.25	60.27	59.81	59.83	2,547,107	-0.63(-1.04%)
Dec 23, 2009	60.67	60.95	60.36	60.46	3,502,460	+0.01(+0.02%)
Dec 22, 2009	60.56	60.61	60.31	60.45	4,616,056	-0.85(-1.38%)
Dec 21, 2009	61.40	61.49	60.79	61.29	5,283,694	-0.59(-0.96%)
Dec 18, 2009	62.16	62.36	61.79	61.89	5,681,739	-0.27(-0.43%)
Dec 17, 2009	61.69	62.18	61.49	62.15	6,640,399	+1.11(+1.81%)
Dec 16, 2009	61.31	61.53	60.93	61.05	4,958,773	-0.17(-0.28%)
Dec 15, 2009	61.07	61.36	61.02	61.22	4,488,860	-0.27(-0.44%)
Dec 14, 2009	61.63	61.69	61.39	61.49	3,568,913	+0.07(+0.12%)
Dec 11, 2009	61.25	61.53	60.90	61.42	4,578,049	-0.01(-0.01%)
Dec 10, 2009	61.82	61.89	61.33	61.43	6,666,517	-0.71(-1.15%)
Dec 09, 2009	62.49	62.73	61.81	62.14	5,239,099	-0.29(-0.46%)
Dec 08, 2009	62.73	62.94	62.27	62.43	3,566,238	+0.09(+0.15%)
Dec 07, 2009	62.21	62.52	62.09	62.33	4,159,392	+0.08(+0.13%)
Dec 04, 2009	62.22	62.46	61.97	62.25	9,158,094	-0.67(-1.06%)
Dec 03, 2009	62.98	63.25	62.87	62.92	5,918,329	-0.66(-1.04%)
Dec 02, 2009	63.55	64.00	63.35	63.58	3,289,412	+0.05(+0.08%)
Dec 01, 2009	63.87	63.98	63.49	63.53	5,966,049	-0.92(-1.43%)
Nov 30, 2009	64.16	64.51	64.03	64.45	4,671,625	+0.15(+0.24%)
Nov 27, 2009	64.29	64.40	64.09	64.29	3,372,098	+0.24(+0.37%)
Nov 25, 2009	63.69	64.18	63.34	64.05	4,182,314	+0.29(+0.46%)
Nov 24, 2009	63.43	63.83	63.35	63.76	4,340,962	+0.40(+0.63%)
Nov 23, 2009	63.05	63.43	62.92	63.36	4,826,815	-0.08(-0.13%)
Nov 20, 2009	63.36	63.61	63.09	63.44	6,201,668	-0.01(-0.02%)
Nov 19, 2009	63.52	63.91	63.30	63.45	4,452,738	+0.11(+0.18%)
Nov 18, 2009	63.65	63.71	63.19	63.34	3,618,743	-0.37(-0.59%)
Nov 17, 2009	63.35	63.89	63.23	63.71	4,759,392	+0.34(+0.54%)
Nov 16, 2009	63.13	63.66	63.04	63.37	7,760,089	+0.73(+1.17%)
Nov 13, 2009	62.53	62.73	62.33	62.64	2,390,217	+0.29(+0.46%)
Nov 12, 2009	62.19	62.42	61.66	62.35	5,144,677	-0.11(-0.18%)
Nov 11, 2009	62.45	62.80	62.35	62.47	2,655,389	+0.26(+0.42%)
Nov 10, 2009	62.73	62.76	61.97	62.21	3,823,104	-0.11(-0.18%)
Nov 09, 2009	62.21	62.49	62.11	62.32	2,545,462	+0.07(+0.12%)
Nov 06, 2009	62.28	62.33	61.67	62.25	5,069,346	+0.06(+0.10%)
Nov 05, 2009	61.94	62.19	61.89	62.19	4,276,049	+0.00(+0.00%)
Nov 04, 2009	62.43	62.74	61.89	62.19	8,020,614	-0.57(-0.91%)
Nov 03, 2009	63.55	63.60	62.69	62.76	6,703,005	-0.63(-1.00%)

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.