Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	41.05	41.05	40.27	40.35	1,193,870	-0.62(-1.51%)
Jan 28, 2010	41.07	41.16	40.75	40.97	859,181	-0.10(-0.25%)
Jan 27, 2010	40.70	41.13	40.70	41.07	958,012	+0.29(+0.71%)
Jan 26, 2010	40.48	40.85	40.07	40.78	1,170,452	+0.23(+0.56%)
Jan 25, 2010	40.53	40.66	40.11	40.56	695,445	+0.27(+0.67%)
Jan 22, 2010	40.56	40.66	40.12	40.29	1,277,993	-0.40(-0.99%)
Jan 21, 2010	41.34	41.73	40.50	40.69	1,545,738	-0.71(-1.70%)
Jan 20, 2010	41.75	41.75	41.07	41.40	817,224	-0.55(-1.31%)
Jan 19, 2010	41.51	41.99	41.51	41.95	691,603	+0.36(+0.87%)
Jan 15, 2010	41.66	41.58	41.58	41.58	1,032,912	-0.14(-0.34%)
Jan 14, 2010	41.96	42.10	41.72	41.72	972,097	-0.35(-0.83%)
Jan 13, 2010	42.09	42.32	41.93	42.07	711,908	-0.01(-0.03%)
Jan 12, 2010	41.59	42.10	41.52	42.09	1,147,040	+0.48(+1.15%)
Jan 11, 2010	41.91	41.98	41.46	41.61	669,294	-0.09(-0.23%)
Jan 08, 2010	41.58	41.74	41.10	41.70	946,458	+0.09(+0.23%)
Jan 07, 2010	41.95	41.95	41.33	41.61	1,460,930	-0.11(-0.27%)
Jan 06, 2010	41.57	41.91	41.52	41.72	1,578,175	+0.15(+0.36%)
Jan 05, 2010	41.80	41.88	41.37	41.58	1,008,823	-0.19(-0.47%)
Jan 04, 2010	41.79	41.85	41.26	41.77	1,151,558	+0.29(+0.70%)
Dec 31, 2009	42.04	41.48	41.48	41.48	895,071	-0.50(-1.20%)
Dec 30, 2009	41.80	42.03	41.77	41.99	660,374	+0.01(+0.02%)
Dec 29, 2009	41.81	42.11	41.72	41.98	889,023	+0.26(+0.63%)
Dec 28, 2009	41.38	41.72	41.27	41.72	788,462	+0.24(+0.58%)
Dec 24, 2009	40.99	41.48	40.99	41.48	264,113	+0.40(+0.96%)
Dec 23, 2009	41.03	41.28	40.94	41.08	1,152,734	+0.11(+0.26%)
Dec 22, 2009	40.86	41.16	40.51	40.97	960,039	+0.24(+0.59%)
Dec 21, 2009	40.49	40.83	40.47	40.73	1,416,638	+0.18(+0.45%)
Dec 18, 2009	41.29	41.29	40.16	40.55	2,407,232	+0.28(+0.70%)
Dec 17, 2009	41.12	41.29	40.25	40.27	1,440,426	-0.90(-2.19%)
Dec 16, 2009	41.09	41.32	40.95	41.17	1,699,563	+0.11(+0.26%)
Dec 15, 2009	40.75	41.11	40.53	41.06	1,506,027	+0.16(+0.39%)
Dec 14, 2009	40.89	40.97	40.77	40.90	1,493,299	+0.22(+0.53%)
Dec 11, 2009	40.23	40.89	40.09	40.68	2,027,981	+0.48(+1.19%)
Dec 10, 2009	40.07	40.29	39.90	40.21	2,150,364	+0.30(+0.76%)
Dec 09, 2009	39.72	40.01	39.33	39.90	2,166,960	+0.30(+0.76%)
Dec 08, 2009	39.76	40.09	39.52	39.60	2,126,312	-0.37(-0.92%)
Dec 07, 2009	40.23	40.23	39.81	39.97	1,481,432	-0.15(-0.39%)
Dec 04, 2009	40.11	40.15	39.71	40.13	1,492,980	+0.34(+0.86%)
Dec 03, 2009	40.31	40.31	39.74	39.78	1,558,230	-0.47(-1.17%)
Dec 02, 2009	40.20	40.30	40.11	40.25	919,012	+0.13(+0.33%)
Dec 01, 2009	40.02	40.29	39.63	40.12	1,415,280	+0.43(+1.08%)
Nov 30, 2009	39.37	39.72	39.20	39.69	1,630,600	+0.40(+1.01%)
Nov 27, 2009	39.01	39.46	38.57	39.29	733,650	-0.18(-0.46%)
Nov 25, 2009	39.35	39.84	39.23	39.47	1,090,466	+0.23(+0.58%)
Nov 24, 2009	39.15	39.59	38.96	39.25	1,546,351	+0.21(+0.53%)
Nov 23, 2009	38.81	39.41	38.76	39.04	3,204,459	+1.18(+3.12%)
Nov 20, 2009	37.51	38.20	37.04	37.86	5,144,593	+1.93(+5.37%)
Nov 19, 2009	36.08	36.18	35.10	35.93	2,291,443	-0.13(-0.35%)
Nov 18, 2009	36.47	36.55	35.87	36.05	1,298,538	-0.34(-0.94%)
Nov 17, 2009	36.34	36.63	36.23	36.40	712,687	+0.06(+0.17%)
Nov 16, 2009	36.18	36.52	36.05	36.34	996,161	+0.19(+0.52%)
Nov 13, 2009	36.05	36.18	35.84	36.15	983,483	+0.07(+0.20%)
Nov 12, 2009	36.40	36.67	36.03	36.08	754,733	-0.29(-0.79%)
Nov 11, 2009	36.61	36.76	36.18	36.36	1,022,936	-0.06(-0.17%)
Nov 10, 2009	35.99	36.54	35.81	36.42	1,105,805	+0.67(+1.88%)
Nov 09, 2009	35.55	35.75	35.40	35.75	870,351	+0.59(+1.69%)
Nov 06, 2009	35.25	35.31	34.92	35.16	647,133	-0.10(-0.28%)
Nov 05, 2009	34.77	35.26	34.77	35.26	881,301	+0.53(+1.52%)
Nov 04, 2009	34.68	35.19	34.61	34.73	939,229	+0.10(+0.29%)
Nov 03, 2009	34.81	34.87	34.16	34.63	986,790	-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.