Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	45.86	46.00	45.01	45.17	205,537	-0.54(-1.18%)
Jan 28, 2010	46.61	46.61	45.52	45.71	673,860	-0.87(-1.86%)
Jan 27, 2010	46.24	46.57	45.87	46.57	170,356	+0.17(+0.37%)
Jan 26, 2010	46.44	46.91	46.28	46.40	276,885	-0.55(-1.17%)
Jan 25, 2010	46.99	47.16	46.67	46.95	380,270	+0.76(+1.64%)
Jan 22, 2010	47.00	47.24	46.12	46.20	209,132	-0.97(-2.06%)
Jan 21, 2010	48.17	48.22	46.90	47.17	145,990	-1.07(-2.23%)
Jan 20, 2010	48.42	48.42	47.80	48.24	148,534	-1.24(-2.50%)
Jan 19, 2010	48.83	49.48	48.83	49.48	210,028	+0.57(+1.16%)
Jan 15, 2010	49.38	48.91	48.91	48.91	299,590	-0.77(-1.56%)
Jan 14, 2010	49.37	49.72	49.37	49.68	132,073	+0.46(+0.92%)
Jan 13, 2010	48.97	49.36	48.72	49.23	124,183	+0.43(+0.88%)
Jan 12, 2010	48.83	49.04	48.65	48.80	133,158	-0.58(-1.18%)
Jan 11, 2010	49.50	49.50	49.19	49.38	70,927	+0.42(+0.86%)
Jan 08, 2010	48.58	49.04	48.56	48.96	195,147	+0.37(+0.76%)
Jan 07, 2010	48.37	48.62	48.24	48.59	303,014	-0.11(-0.23%)
Jan 06, 2010	48.52	48.85	48.41	48.70	93,580	+0.09(+0.19%)
Jan 05, 2010	48.68	48.79	48.36	48.61	111,535	-0.05(-0.11%)
Jan 04, 2010	48.44	48.83	48.23	48.66	125,057	+1.32(+2.79%)
Dec 31, 2009	48.03	47.34	47.34	47.34	258,139	-0.42(-0.88%)
Dec 30, 2009	47.43	47.78	47.43	47.76	94,373	-0.22(-0.47%)
Dec 29, 2009	48.14	48.22	47.84	47.98	73,069	+0.09(+0.20%)
Dec 28, 2009	47.77	47.92	47.71	47.89	114,985	+0.12(+0.25%)
Dec 24, 2009	47.72	47.82	47.55	47.77	65,497	+0.25(+0.52%)
Dec 23, 2009	47.36	47.52	47.12	47.52	128,991	+0.27(+0.56%)
Dec 22, 2009	47.07	47.25	46.85	47.25	139,099	+0.16(+0.35%)
Dec 21, 2009	47.05	47.32	46.97	47.09	243,796	+0.15(+0.33%)
Dec 18, 2009	47.16	47.18	46.52	46.94	330,392	+0.03(+0.07%)
Dec 17, 2009	47.23	47.24	46.76	46.90	185,353	-0.98(-2.04%)
Dec 16, 2009	47.85	48.23	47.79	47.88	403,673	+0.40(+0.85%)
Dec 15, 2009	47.47	47.73	47.36	47.48	125,001	-0.46(-0.95%)
Dec 14, 2009	47.90	48.03	47.83	47.93	99,230	+0.40(+0.83%)
Dec 11, 2009	47.62	47.73	47.41	47.54	247,110	+0.18(+0.38%)
Dec 10, 2009	47.55	47.66	47.29	47.36	102,054	-0.01(-0.03%)
Dec 09, 2009	47.32	47.41	46.83	47.37	100,590	+0.01(+0.01%)
Dec 08, 2009	47.61	47.62	47.18	47.37	158,228	-0.81(-1.68%)
Dec 07, 2009	48.11	48.52	48.06	48.17	160,074	-0.24(-0.50%)
Dec 04, 2009	48.89	49.21	48.05	48.41	142,301	-0.12(-0.25%)
Dec 03, 2009	48.95	49.17	48.49	48.53	183,851	-0.12(-0.25%)
Dec 02, 2009	48.57	48.84	48.44	48.65	90,260	+0.15(+0.30%)
Dec 01, 2009	48.09	48.67	48.09	48.51	115,112	+1.37(+2.92%)
Nov 30, 2009	47.06	47.44	46.73	47.13	62,578	+0.21(+0.44%)
Nov 27, 2009	46.48	47.32	46.35	46.93	66,823	-1.39(-2.88%)
Nov 25, 2009	47.97	48.34	47.87	48.32	77,320	+0.82(+1.74%)
Nov 24, 2009	47.75	47.75	47.29	47.49	140,604	-0.21(-0.43%)
Nov 23, 2009	47.92	48.15	47.60	47.70	244,575	+0.71(+1.52%)
Nov 20, 2009	46.72	47.06	46.60	46.99	425,188	-0.27(-0.58%)
Nov 19, 2009	47.40	47.40	46.81	47.26	65,518	-0.82(-1.71%)
Nov 18, 2009	48.16	48.24	47.78	48.09	83,894	-0.08(-0.16%)
Nov 17, 2009	48.05	48.23	47.73	48.16	108,114	-0.22(-0.46%)
Nov 16, 2009	48.05	48.72	48.05	48.39	106,575	+0.70(+1.48%)
Nov 13, 2009	47.29	47.85	47.10	47.68	88,450	+0.52(+1.09%)
Nov 12, 2009	47.57	47.76	47.00	47.17	125,171	-0.59(-1.24%)
Nov 11, 2009	47.99	48.14	47.55	47.76	121,961	-0.03(-0.07%)
Nov 10, 2009	47.51	47.79	47.43	47.79	90,616	-0.18(-0.38%)
Nov 09, 2009	47.57	48.01	47.44	47.97	106,292	+1.19(+2.53%)
Nov 06, 2009	46.35	46.83	46.29	46.79	87,884	+0.20(+0.42%)
Nov 05, 2009	46.39	46.82	46.35	46.59	103,702	+0.54(+1.17%)
Nov 04, 2009	46.17	46.51	45.98	46.05	148,637	+0.40(+0.87%)
Nov 03, 2009	44.98	45.73	44.93	45.66	116,265	-0.14(-0.30%)

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.