Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	54.93	56.33	54.93	55.67	1,656,125	-0.38(-0.68%)
Jan 28, 2010	56.61	57.17	55.99	56.05	845,204	-0.58(-1.02%)
Jan 27, 2010	57.56	57.69	56.16	56.63	1,924,943	-0.89(-1.55%)
Jan 26, 2010	57.19	57.75	56.88	57.52	1,405,089	+0.08(+0.14%)
Jan 25, 2010	57.23	58.25	55.56	57.44	3,785,188	-1.36(-2.31%)
Jan 22, 2010	59.37	59.64	58.61	58.80	1,764,217	-0.97(-1.62%)
Jan 21, 2010	60.56	60.89	59.41	59.77	1,246,649	-0.87(-1.43%)
Jan 20, 2010	61.61	61.72	59.99	60.64	1,179,622	-0.97(-1.57%)
Jan 19, 2010	60.41	61.66	60.26	61.61	1,072,283	+1.36(+2.26%)
Jan 15, 2010	60.73	60.25	60.25	60.25	1,186,600	-0.65(-1.07%)
Jan 14, 2010	60.09	60.97	59.74	60.90	773,016	+0.96(+1.60%)
Jan 13, 2010	59.50	60.19	59.07	59.94	1,023,734	+0.73(+1.23%)
Jan 12, 2010	59.50	59.82	58.94	59.21	667,027	-0.38(-0.64%)
Jan 11, 2010	59.54	59.99	59.45	59.59	646,343	+0.15(+0.25%)
Jan 08, 2010	59.48	60.03	59.12	59.44	1,110,157	+0.00(+0.00%)
Jan 07, 2010	58.77	59.63	58.68	59.44	1,115,982	+0.57(+0.97%)
Jan 06, 2010	59.54	59.78	57.71	58.87	3,184,248	-0.92(-1.54%)
Jan 05, 2010	60.94	61.04	59.26	59.79	1,535,162	-1.37(-2.24%)
Jan 04, 2010	60.73	61.18	60.23	61.16	1,045,965	+0.78(+1.29%)
Dec 31, 2009	61.16	60.38	60.38	60.38	508,100	-0.91(-1.48%)
Dec 30, 2009	61.56	61.70	61.00	61.29	366,767	-0.32(-0.52%)
Dec 29, 2009	61.48	61.92	61.48	61.61	423,658	+0.07(+0.11%)
Dec 28, 2009	61.54	61.70	61.23	61.54	492,688	-0.04(-0.06%)
Dec 24, 2009	61.35	61.59	61.26	61.58	192,023	+0.23(+0.37%)
Dec 23, 2009	61.36	61.97	61.34	61.35	570,957	-0.10(-0.16%)
Dec 22, 2009	61.66	62.11	61.23	61.45	804,816	-0.20(-0.32%)
Dec 21, 2009	61.34	61.92	61.32	61.65	682,996	+0.72(+1.18%)
Dec 18, 2009	61.13	61.34	60.46	60.93	1,406,572	+0.05(+0.08%)
Dec 17, 2009	61.57	61.67	60.74	60.88	909,709	-1.00(-1.62%)
Dec 16, 2009	62.32	62.83	61.58	61.88	944,323	-0.19(-0.31%)
Dec 15, 2009	61.46	62.42	61.20	62.07	1,021,925	+0.63(+1.03%)
Dec 14, 2009	61.57	61.61	61.11	61.44	1,274,037	+1.01(+1.67%)
Dec 11, 2009	59.25	60.59	59.25	60.43	1,561,837	+1.17(+1.97%)
Dec 10, 2009	59.01	59.49	59.01	59.26	1,001,240	+0.47(+0.80%)
Dec 09, 2009	58.97	59.24	58.64	58.79	782,315	-0.09(-0.15%)
Dec 08, 2009	58.57	59.37	58.39	58.88	798,253	-0.15(-0.25%)
Dec 07, 2009	58.14	59.34	58.06	59.03	891,712	+0.79(+1.36%)
Dec 04, 2009	58.18	59.07	57.97	58.24	876,239	+0.49(+0.85%)
Dec 03, 2009	58.43	58.78	57.65	57.75	835,169	-0.88(-1.50%)
Dec 02, 2009	58.40	59.00	58.40	58.63	873,788	+0.07(+0.12%)
Dec 01, 2009	58.53	58.98	58.31	58.56	1,130,078	+0.62(+1.07%)
Nov 30, 2009	58.12	58.45	57.70	57.94	1,054,488	-0.33(-0.57%)
Nov 27, 2009	58.09	58.62	57.61	58.27	331,941	-0.77(-1.30%)
Nov 25, 2009	59.00	59.10	58.68	59.04	571,443	+0.19(+0.32%)
Nov 24, 2009	58.55	59.08	58.40	58.85	917,354	+0.06(+0.10%)
Nov 23, 2009	58.48	58.83	58.20	58.79	1,163,684	+0.64(+1.10%)
Nov 20, 2009	58.06	58.47	57.95	58.15	1,331,928	+0.02(+0.03%)
Nov 19, 2009	58.32	58.32	57.50	58.13	1,095,357	-0.35(-0.60%)
Nov 18, 2009	58.93	59.13	58.44	58.48	893,078	-0.59(-1.00%)
Nov 17, 2009	59.40	59.40	58.60	59.07	1,030,595	-0.35(-0.59%)
Nov 16, 2009	58.87	59.57	58.63	59.42	1,003,445	+0.78(+1.33%)
Nov 13, 2009	58.41	58.88	58.21	58.64	1,192,261	+0.48(+0.83%)
Nov 12, 2009	57.90	58.85	57.26	58.16	1,197,690	+0.02(+0.03%)
Nov 11, 2009	58.72	58.76	57.81	58.14	1,239,325	-0.40(-0.68%)
Nov 10, 2009	58.44	59.02	58.31	58.54	997,110	-0.15(-0.26%)
Nov 09, 2009	58.10	58.77	57.80	58.69	1,413,605	+0.85(+1.47%)
Nov 06, 2009	57.60	57.92	57.25	57.84	1,181,138	+0.24(+0.42%)
Nov 05, 2009	56.65	57.60	56.65	57.60	885,459	+1.01(+1.78%)
Nov 04, 2009	56.66	57.25	56.51	56.59	1,465,598	-0.02(-0.04%)
Nov 03, 2009	56.12	56.61	55.90	56.61	1,438,381	+0.48(+0.86%)

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.