Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	48.28	48.55	46.85	47.16	193,697	-1.69(-3.46%)
Jan 28, 2010	49.11	49.89	48.85	48.85	113,558	-0.41(-0.83%)
Jan 27, 2010	49.75	49.97	49.00	49.26	96,833	-0.74(-1.48%)
Jan 26, 2010	49.60	50.00	49.22	50.00	111,268	+0.39(+0.79%)
Jan 25, 2010	48.60	49.64	48.60	49.61	85,349	+1.19(+2.46%)
Jan 22, 2010	48.59	49.19	48.35	48.42	125,180	-0.55(-1.12%)
Jan 21, 2010	49.64	49.64	48.82	48.97	116,490	-0.37(-0.75%)
Jan 20, 2010	49.71	49.71	48.95	49.34	83,808	-0.17(-0.34%)
Jan 19, 2010	49.59	49.59	48.75	49.51	96,137	+0.64(+1.31%)
Jan 15, 2010	49.45	48.87	48.87	48.87	70,700	-0.27(-0.55%)
Jan 14, 2010	48.82	49.29	48.54	49.14	74,043	+0.60(+1.24%)
Jan 13, 2010	48.95	49.16	48.35	48.54	137,454	-0.45(-0.92%)
Jan 12, 2010	49.09	49.25	48.90	48.99	101,700	-0.26(-0.53%)
Jan 11, 2010	49.27	49.27	48.75	49.25	101,306	+0.42(+0.86%)
Jan 08, 2010	48.68	48.88	48.35	48.83	65,670	+0.43(+0.89%)
Jan 07, 2010	48.25	48.40	48.00	48.40	85,287	+0.26(+0.54%)
Jan 06, 2010	47.99	48.40	47.88	48.14	107,606	+0.37(+0.77%)
Jan 05, 2010	47.90	48.00	47.75	47.77	107,662	+0.09(+0.19%)
Jan 04, 2010	47.45	48.00	47.45	47.68	152,941	+0.60(+1.27%)
Dec 31, 2009	47.55	47.08	47.08	47.08	60,100	-0.21(-0.44%)
Dec 30, 2009	47.30	47.68	47.00	47.29	109,902	-0.02(-0.04%)
Dec 29, 2009	47.66	47.72	47.31	47.31	90,787	-0.04(-0.08%)
Dec 28, 2009	47.36	47.60	47.21	47.35	110,137	+0.38(+0.81%)
Dec 24, 2009	47.02	47.12	46.77	46.97	67,243	+0.38(+0.82%)
Dec 23, 2009	46.05	47.08	46.05	46.59	144,750	+0.71(+1.55%)
Dec 22, 2009	45.65	46.00	45.31	45.88	81,817	+0.35(+0.77%)
Dec 21, 2009	45.29	46.08	45.24	45.53	122,804	+1.18(+2.66%)
Dec 18, 2009	46.22	46.26	44.35	44.35	302,253	-1.55(-3.38%)
Dec 17, 2009	45.88	46.10	45.85	45.90	71,688	-0.10(-0.22%)
Dec 16, 2009	46.19	46.22	45.86	46.00	116,813	+0.16(+0.35%)
Dec 15, 2009	45.47	46.16	45.46	45.84	140,976	+0.11(+0.24%)
Dec 14, 2009	45.88	45.91	45.45	45.73	136,381	+0.15(+0.33%)
Dec 11, 2009	45.50	45.75	45.28	45.58	89,279	+0.18(+0.40%)
Dec 10, 2009	45.02	45.40	44.78	45.40	89,851	+0.63(+1.41%)
Dec 09, 2009	45.00	45.00	44.62	44.77	74,547	-0.23(-0.51%)
Dec 08, 2009	45.48	45.48	44.76	45.00	80,806	+0.06(+0.13%)
Dec 07, 2009	44.60	44.97	44.52	44.94	109,355	+0.62(+1.40%)
Dec 04, 2009	44.64	44.64	44.03	44.32	96,218	+0.24(+0.54%)
Dec 03, 2009	44.23	44.46	43.99	44.08	164,898	+0.09(+0.20%)
Dec 02, 2009	43.26	43.99	43.26	43.99	76,497	+0.65(+1.50%)
Dec 01, 2009	44.15	44.75	43.34	43.34	202,479	-0.56(-1.28%)
Nov 30, 2009	44.00	44.15	43.38	43.90	121,234	-0.11(-0.25%)
Nov 27, 2009	44.97	44.97	43.90	44.01	73,525	-0.56(-1.26%)
Nov 25, 2009	44.87	44.87	44.25	44.57	57,219	+0.03(+0.07%)
Nov 24, 2009	44.29	44.87	44.11	44.54	62,279	+0.18(+0.41%)
Nov 23, 2009	44.68	44.90	44.03	44.36	79,026	+0.11(+0.25%)
Nov 20, 2009	44.07	44.25	43.93	44.25	64,494	+0.25(+0.57%)
Nov 19, 2009	44.30	44.30	43.98	44.00	53,469	-0.14(-0.32%)
Nov 18, 2009	43.88	44.47	43.88	44.14	66,297	+0.19(+0.43%)
Nov 17, 2009	44.00	44.24	43.84	43.95	74,050	+0.13(+0.30%)
Nov 16, 2009	43.73	44.18	43.65	43.82	106,275	+0.16(+0.37%)
Nov 13, 2009	43.67	43.73	43.30	43.66	114,065	-0.34(-0.77%)
Nov 12, 2009	44.12	44.25	43.50	44.00	165,756	-0.54(-1.21%)
Nov 11, 2009	45.00	45.00	44.30	44.54	175,142	+0.16(+0.36%)
Nov 10, 2009	45.33	45.33	44.26	44.38	146,122	-0.29(-0.65%)
Nov 09, 2009	44.28	44.67	44.17	44.67	87,944	+0.72(+1.64%)
Nov 06, 2009	44.10	44.17	43.80	43.95	58,095	-0.26(-0.59%)
Nov 05, 2009	44.23	44.24	43.82	44.21	111,278	+0.69(+1.59%)
Nov 04, 2009	43.62	44.18	43.52	43.52	78,479	-0.17(-0.39%)
Nov 03, 2009	43.78	43.78	43.09	43.69	91,580	+0.60(+1.39%)

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.