Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	43.09	44.07	41.72	42.01	304,294	-0.87(-2.03%)
Jan 28, 2010	43.99	44.33	42.47	42.88	208,604	-0.93(-2.12%)
Jan 27, 2010	43.68	44.04	42.83	43.81	339,082	-0.01(-0.02%)
Jan 26, 2010	43.67	44.87	43.25	43.82	220,675	+0.02(+0.05%)
Jan 25, 2010	43.55	44.22	43.23	43.80	117,244	+0.40(+0.92%)
Jan 22, 2010	44.90	45.16	43.24	43.40	300,691	-1.82(-4.02%)
Jan 21, 2010	46.17	46.41	45.17	45.22	144,915	-0.89(-1.93%)
Jan 20, 2010	46.37	46.45	45.55	46.11	119,523	-0.99(-2.10%)
Jan 19, 2010	46.41	47.14	46.30	47.10	162,003	+0.49(+1.05%)
Jan 15, 2010	47.03	46.61	46.61	46.61	165,600	-0.47(-1.00%)
Jan 14, 2010	46.55	47.20	46.55	47.08	103,986	+0.38(+0.81%)
Jan 13, 2010	46.21	46.78	45.40	46.70	142,739	+0.57(+1.24%)
Jan 12, 2010	46.30	46.69	45.92	46.13	371,063	-0.92(-1.96%)
Jan 11, 2010	47.93	48.09	46.65	47.05	231,902	-0.51(-1.07%)
Jan 08, 2010	46.45	47.70	46.45	47.56	173,706	+0.90(+1.93%)
Jan 07, 2010	46.37	46.73	45.93	46.66	238,762	+0.14(+0.30%)
Jan 06, 2010	45.47	46.59	45.40	46.52	283,037	+1.01(+2.22%)
Jan 05, 2010	44.68	45.58	44.54	45.51	202,410	+0.90(+2.02%)
Jan 04, 2010	43.84	44.61	43.55	44.61	382,673	+1.59(+3.70%)
Dec 31, 2009	43.53	43.02	43.02	43.02	51,400	-0.30(-0.69%)
Dec 30, 2009	43.24	43.42	43.00	43.32	130,959	-0.07(-0.16%)
Dec 29, 2009	44.00	44.00	43.21	43.39	66,118	-0.39(-0.89%)
Dec 28, 2009	43.89	44.20	43.61	43.78	75,196	+0.15(+0.34%)
Dec 24, 2009	43.74	43.90	43.55	43.63	94,072	+0.05(+0.11%)
Dec 23, 2009	43.16	43.75	43.09	43.58	127,000	+0.51(+1.18%)
Dec 22, 2009	43.05	43.46	42.99	43.07	103,327	+0.03(+0.08%)
Dec 21, 2009	42.81	43.47	42.74	43.04	97,843	+0.54(+1.26%)
Dec 18, 2009	42.85	42.97	42.25	42.50	141,461	-0.02(-0.05%)
Dec 17, 2009	42.61	42.72	42.04	42.52	68,286	-0.20(-0.47%)
Dec 16, 2009	42.39	43.15	42.22	42.72	201,223	+0.63(+1.50%)
Dec 15, 2009	41.42	42.43	41.42	42.09	120,870	+0.47(+1.13%)
Dec 14, 2009	41.56	41.70	41.52	41.62	86,487	+0.65(+1.59%)
Dec 11, 2009	40.85	41.21	40.54	40.97	114,158	+0.19(+0.47%)
Dec 10, 2009	40.21	40.91	40.19	40.78	105,802	+0.83(+2.08%)
Dec 09, 2009	39.74	40.28	39.38	39.95	322,507	+0.23(+0.58%)
Dec 08, 2009	40.16	40.29	39.48	39.72	397,643	-0.96(-2.36%)
Dec 07, 2009	40.70	41.22	40.43	40.68	150,047	+0.00(+0.00%)
Dec 04, 2009	41.60	42.11	40.17	40.68	256,581	-0.24(-0.59%)
Dec 03, 2009	42.00	42.00	40.82	40.92	215,080	-1.03(-2.46%)
Dec 02, 2009	42.25	42.45	41.67	41.95	175,365	-0.28(-0.66%)
Dec 01, 2009	42.31	42.67	42.21	42.23	138,150	+0.53(+1.27%)
Nov 30, 2009	41.08	41.84	40.87	41.70	294,156	+0.48(+1.16%)
Nov 27, 2009	40.96	41.56	40.69	41.22	86,201	-1.37(-3.22%)
Nov 25, 2009	42.36	42.76	41.71	42.59	233,468	+0.28(+0.66%)
Nov 24, 2009	42.16	42.43	41.50	42.31	437,145	+0.10(+0.24%)
Nov 23, 2009	42.30	42.99	42.02	42.21	234,561	+0.81(+1.96%)
Nov 20, 2009	41.97	42.15	41.16	41.40	232,588	-0.92(-2.17%)
Nov 19, 2009	43.45	43.67	42.05	42.32	131,539	-1.48(-3.38%)
Nov 18, 2009	44.44	44.44	43.52	43.80	104,472	-0.44(-0.99%)
Nov 17, 2009	44.18	44.41	43.62	44.24	130,094	-0.30(-0.67%)
Nov 16, 2009	43.71	44.79	43.32	44.54	197,844	+1.50(+3.49%)
Nov 13, 2009	42.58	43.40	42.17	43.04	216,453	+0.43(+1.01%)
Nov 12, 2009	43.73	44.08	42.43	42.61	336,962	-1.43(-3.25%)
Nov 11, 2009	44.32	44.65	43.64	44.04	138,179	+0.28(+0.64%)
Nov 10, 2009	43.88	44.16	43.01	43.76	199,234	-0.23(-0.52%)
Nov 09, 2009	43.34	44.03	43.34	43.99	197,401	+1.30(+3.05%)
Nov 06, 2009	42.40	43.46	42.21	42.69	264,184	-0.32(-0.74%)
Nov 05, 2009	42.42	43.04	42.16	43.01	227,677	+0.96(+2.28%)
Nov 04, 2009	42.99	43.15	42.02	42.05	373,737	-0.46(-1.08%)
Nov 03, 2009	40.78	42.71	40.40	42.51	470,351	+1.20(+2.91%)

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.