Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	46.72	47.06	45.94	46.01	4,960,918	-0.54(-1.15%)
Jan 28, 2010	47.26	47.26	46.25	46.55	2,978,146	-0.55(-1.17%)
Jan 27, 2010	46.84	47.18	46.46	47.10	3,107,001	+0.23(+0.50%)
Jan 26, 2010	46.90	47.43	46.78	46.87	2,774,933	-0.23(-0.50%)
Jan 25, 2010	47.30	47.34	46.93	47.10	2,584,598	+0.25(+0.53%)
Jan 22, 2010	47.73	47.87	46.81	46.85	3,672,911	-1.06(-2.21%)
Jan 21, 2010	48.84	48.99	47.86	47.91	3,928,872	-0.88(-1.80%)
Jan 20, 2010	48.97	48.97	48.42	48.79	2,617,043	-0.51(-1.03%)
Jan 19, 2010	48.70	49.32	48.67	49.30	1,825,420	+0.60(+1.23%)
Jan 15, 2010	49.19	48.70	48.70	48.70	2,340,189	-0.54(-1.11%)
Jan 14, 2010	49.06	49.33	49.05	49.24	2,310,101	+0.14(+0.29%)
Jan 13, 2010	48.85	49.25	48.58	49.10	2,190,592	+0.40(+0.83%)
Jan 12, 2010	48.85	48.95	48.51	48.70	2,639,001	-0.47(-0.97%)
Jan 11, 2010	49.35	49.38	48.98	49.17	1,688,469	+0.07(+0.14%)
Jan 08, 2010	48.82	49.14	48.72	49.10	1,420,113	+0.16(+0.33%)
Jan 07, 2010	48.69	49.00	48.52	48.94	2,226,660	+0.19(+0.40%)
Jan 06, 2010	48.65	48.86	48.63	48.75	2,567,376	+0.06(+0.13%)
Jan 05, 2010	48.55	48.71	48.35	48.68	3,277,572	+0.16(+0.32%)
Jan 04, 2010	48.13	48.57	48.13	48.53	2,231,417	+0.79(+1.65%)
Dec 31, 2009	48.31	47.74	47.74	47.74	1,320,923	-0.48(-0.99%)
Dec 30, 2009	48.10	48.27	48.07	48.22	1,302,554	-0.05(-0.11%)
Dec 29, 2009	48.46	48.47	48.23	48.27	1,117,999	-0.05(-0.10%)
Dec 28, 2009	48.44	48.45	48.15	48.32	1,376,179	+0.04(+0.08%)
Dec 24, 2009	48.11	48.29	48.10	48.28	419,948	+0.26(+0.55%)
Dec 23, 2009	47.99	48.06	47.80	48.01	2,131,248	-0.10(-0.21%)
Dec 22, 2009	48.04	48.21	47.98	48.12	1,287,963	+0.19(+0.41%)
Dec 21, 2009	47.69	48.08	47.66	47.92	1,428,162	+0.49(+1.03%)
Dec 18, 2009	47.42	47.48	47.04	47.43	2,992,575	+0.26(+0.56%)
Dec 17, 2009	47.41	47.48	47.13	47.17	2,083,704	-0.55(-1.16%)
Dec 16, 2009	47.84	47.98	47.63	47.72	1,560,172	+0.09(+0.18%)
Dec 15, 2009	47.67	47.86	47.49	47.63	1,054,171	-0.22(-0.46%)
Dec 14, 2009	47.79	47.87	47.72	47.85	1,053,118	+0.37(+0.77%)
Dec 11, 2009	47.48	47.65	47.25	47.48	2,928,637	+0.23(+0.48%)
Dec 10, 2009	47.27	47.45	47.19	47.26	1,769,477	+0.26(+0.56%)
Dec 09, 2009	46.81	47.06	46.56	46.99	1,305,953	+0.18(+0.38%)
Dec 08, 2009	47.00	47.10	46.68	46.82	1,799,581	-0.49(-1.04%)
Dec 07, 2009	47.37	47.62	46.08	47.31	1,398,940	-0.09(-0.18%)
Dec 04, 2009	47.78	47.98	46.97	47.39	3,090,793	+0.28(+0.59%)
Dec 03, 2009	47.63	47.88	47.06	47.11	3,499,280	-0.40(-0.85%)
Dec 02, 2009	47.47	47.80	47.35	47.52	2,238,609	+0.07(+0.15%)
Dec 01, 2009	47.31	47.62	47.22	47.45	3,007,164	+0.56(+1.20%)
Nov 30, 2009	46.71	46.95	46.47	46.89	2,385,706	+0.24(+0.52%)
Nov 27, 2009	46.23	47.05	46.17	46.64	1,336,392	-0.87(-1.84%)
Nov 25, 2009	47.40	47.56	47.26	47.52	1,433,177	+0.24(+0.51%)
Nov 24, 2009	47.33	47.37	46.93	47.27	2,799,512	+0.00(+0.00%)
Nov 23, 2009	47.27	47.62	47.17	47.27	2,084,816	+0.55(+1.18%)
Nov 20, 2009	46.62	46.82	46.51	46.72	2,360,965	-0.11(-0.23%)
Nov 19, 2009	47.18	47.20	46.57	46.83	2,668,278	-0.66(-1.39%)
Nov 18, 2009	47.52	47.59	47.23	47.49	1,309,988	-0.03(-0.07%)
Nov 17, 2009	47.39	47.57	47.19	47.52	1,806,094	+0.05(+0.10%)
Nov 16, 2009	47.15	47.70	47.12	47.48	2,191,507	+0.69(+1.46%)
Nov 13, 2009	46.65	47.00	46.44	46.79	1,937,822	+0.24(+0.52%)
Nov 12, 2009	46.97	47.24	46.44	46.55	1,956,564	-0.48(-1.01%)
Nov 11, 2009	47.13	47.34	46.82	47.03	2,064,359	+0.26(+0.55%)
Nov 10, 2009	46.68	46.94	46.54	46.77	2,660,322	-0.01(-0.02%)
Nov 09, 2009	46.11	46.79	46.09	46.78	2,408,068	+1.04(+2.26%)
Nov 06, 2009	45.40	45.86	45.30	45.74	1,672,009	+0.12(+0.27%)
Nov 05, 2009	45.12	45.65	45.02	45.62	1,962,988	+0.89(+1.98%)
Nov 04, 2009	45.07	45.41	44.69	44.73	3,502,992	+0.03(+0.07%)
Nov 03, 2009	44.24	44.75	44.18	44.70	3,770,511	+0.20(+0.46%)

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.