Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	40.96	41.20	40.20	40.26	4,809,862	-0.51(-1.24%)
Jan 28, 2010	41.48	41.48	40.59	40.76	5,127,180	-0.64(-1.55%)
Jan 27, 2010	41.14	41.47	40.89	41.41	6,812,328	+0.18(+0.43%)
Jan 26, 2010	41.14	41.60	41.04	41.23	5,755,170	-0.08(-0.18%)
Jan 25, 2010	41.43	41.49	41.19	41.30	5,578,260	+0.14(+0.35%)
Jan 22, 2010	41.84	42.02	41.08	41.16	3,952,227	-0.90(-2.15%)
Jan 21, 2010	42.70	42.86	41.97	42.07	4,885,728	-0.68(-1.58%)
Jan 20, 2010	42.90	42.91	42.34	42.74	3,653,455	-0.38(-0.88%)
Jan 19, 2010	42.63	43.17	42.63	43.12	3,497,275	+0.46(+1.09%)
Jan 15, 2010	42.99	42.66	42.66	42.66	2,314,966	-0.43(-1.00%)
Jan 14, 2010	42.89	43.15	42.89	43.09	1,765,046	+0.10(+0.24%)
Jan 13, 2010	42.67	43.07	42.52	42.99	2,635,403	+0.44(+1.03%)
Jan 12, 2010	42.61	42.78	42.42	42.55	2,636,702	-0.36(-0.83%)
Jan 11, 2010	43.02	43.10	42.73	42.90	2,793,061	-0.08(-0.18%)
Jan 08, 2010	42.66	42.98	42.52	42.98	3,446,189	+0.24(+0.55%)
Jan 07, 2010	42.66	42.76	42.45	42.74	3,463,960	+0.03(+0.08%)
Jan 06, 2010	42.70	42.81	42.62	42.71	3,854,653	+0.00(+0.00%)
Jan 05, 2010	42.70	42.80	42.49	42.71	2,604,426	+0.01(+0.02%)
Jan 04, 2010	42.47	42.78	42.45	42.70	4,010,159	+0.55(+1.30%)
Dec 31, 2009	42.69	42.15	42.15	42.15	2,104,450	-0.41(-0.97%)
Dec 30, 2009	42.41	42.62	42.41	42.56	1,605,880	-0.04(-0.10%)
Dec 29, 2009	42.74	42.74	42.56	42.61	3,402,851	-0.06(-0.14%)
Dec 28, 2009	42.58	42.67	42.45	42.67	2,310,917	+0.14(+0.32%)
Dec 24, 2009	42.39	42.56	42.37	42.53	896,757	+0.24(+0.56%)
Dec 23, 2009	42.23	42.34	42.06	42.29	2,744,745	+0.05(+0.12%)
Dec 22, 2009	42.15	42.40	42.12	42.24	2,481,827	+0.15(+0.36%)
Dec 21, 2009	41.85	42.18	41.85	42.09	1,964,758	+0.40(+0.95%)
Dec 18, 2009	41.60	41.69	41.29	41.69	2,696,730	+0.30(+0.71%)
Dec 17, 2009	41.58	41.69	41.33	41.40	3,115,777	-0.48(-1.15%)
Dec 16, 2009	42.00	42.14	41.81	41.88	3,097,426	+0.08(+0.18%)
Dec 15, 2009	41.80	42.04	41.74	41.80	2,490,823	-0.23(-0.54%)
Dec 14, 2009	41.96	42.03	41.88	42.03	1,971,760	+0.38(+0.91%)
Dec 11, 2009	41.71	42.02	41.52	41.65	2,614,092	+0.08(+0.20%)
Dec 10, 2009	41.52	41.70	41.45	41.57	1,943,438	+0.31(+0.76%)
Dec 09, 2009	41.12	41.30	40.82	41.25	4,678,966	+0.13(+0.31%)
Dec 08, 2009	41.25	41.33	40.92	41.13	5,264,610	-0.38(-0.92%)
Dec 07, 2009	41.56	41.75	41.38	41.51	3,915,895	-0.11(-0.26%)
Dec 04, 2009	41.93	42.08	41.22	41.62	6,910,536	+0.22(+0.53%)
Dec 03, 2009	41.69	41.91	41.33	41.40	5,450,001	-0.25(-0.59%)
Dec 02, 2009	41.54	41.92	41.54	41.64	5,234,873	+0.08(+0.18%)
Dec 01, 2009	41.30	41.75	41.30	41.57	5,118,368	+0.50(+1.21%)
Nov 30, 2009	40.92	41.14	40.74	41.07	4,130,759	+0.03(+0.08%)
Nov 27, 2009	40.65	41.27	40.54	41.03	2,359,176	-0.56(-1.34%)
Nov 25, 2009	41.51	41.67	41.42	41.59	1,854,686	+0.16(+0.39%)
Nov 24, 2009	41.52	41.52	41.15	41.43	2,971,356	-0.01(-0.02%)
Nov 23, 2009	41.43	41.66	41.30	41.44	4,820,781	+0.47(+1.14%)
Nov 20, 2009	40.84	41.03	40.78	40.97	2,255,349	-0.11(-0.27%)
Nov 19, 2009	41.28	41.30	40.78	41.08	4,803,244	-0.48(-1.16%)
Nov 18, 2009	41.61	41.64	41.33	41.57	3,577,356	-0.12(-0.28%)
Nov 17, 2009	41.47	41.69	41.35	41.69	3,098,393	+0.08(+0.18%)
Nov 16, 2009	41.33	41.74	41.24	41.61	3,660,801	+0.51(+1.23%)
Nov 13, 2009	40.86	41.18	40.71	41.10	4,053,035	+0.30(+0.75%)
Nov 12, 2009	41.03	41.28	40.70	40.80	5,296,443	-0.33(-0.80%)
Nov 11, 2009	41.17	41.33	40.92	41.13	2,937,355	+0.23(+0.56%)
Nov 10, 2009	40.82	41.03	40.75	40.90	2,699,918	+0.02(+0.04%)
Nov 09, 2009	40.29	40.89	40.28	40.88	4,528,732	+0.85(+2.13%)
Nov 06, 2009	39.73	40.16	39.67	40.03	2,158,821	+0.30(+0.74%)
Nov 05, 2009	39.49	39.99	39.43	39.73	2,839,505	+0.54(+1.38%)
Nov 04, 2009	39.21	39.64	39.10	39.19	4,737,471	+0.21(+0.54%)
Nov 03, 2009	38.71	39.03	38.65	38.98	3,320,639	+0.07(+0.17%)

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.