Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	51.86	52.20	51.12	51.31	6,818,767	-0.17(-0.32%)
Jan 28, 2010	52.67	52.69	50.44	51.48	10,698,620	-0.99(-1.88%)
Jan 27, 2010	51.85	52.81	51.65	52.47	7,947,616	+0.43(+0.82%)
Jan 26, 2010	51.93	52.74	51.67	52.04	4,922,085	-0.13(-0.24%)
Jan 25, 2010	52.49	52.84	51.95	52.17	5,311,938	+0.22(+0.43%)
Jan 22, 2010	52.53	52.81	51.83	51.95	7,543,284	-0.78(-1.48%)
Jan 21, 2010	53.94	53.94	52.64	52.72	7,502,632	-1.29(-2.38%)
Jan 20, 2010	54.08	54.27	53.29	54.01	5,758,431	-0.25(-0.47%)
Jan 19, 2010	53.44	54.30	53.23	54.27	7,058,965	+1.12(+2.10%)
Jan 15, 2010	53.25	53.15	53.15	53.15	6,203,622	-0.08(-0.16%)
Jan 14, 2010	53.39	53.51	53.18	53.23	4,131,723	-0.18(-0.33%)
Jan 13, 2010	53.62	53.62	53.04	53.41	4,865,639	-0.17(-0.32%)
Jan 12, 2010	53.28	53.67	53.11	53.58	4,755,398	+0.04(+0.08%)
Jan 11, 2010	53.79	53.94	53.18	53.54	4,591,210	-0.22(-0.40%)
Jan 08, 2010	53.35	53.76	53.11	53.76	5,342,162	+0.38(+0.70%)
Jan 07, 2010	53.12	53.40	52.35	53.38	7,011,474	+0.04(+0.07%)
Jan 06, 2010	53.48	53.94	53.24	53.34	8,263,880	+0.75(+1.42%)
Jan 05, 2010	52.79	53.06	52.09	52.60	4,465,743	-0.33(-0.63%)
Jan 04, 2010	52.97	53.20	52.70	52.93	4,774,142	+0.22(+0.42%)
Dec 31, 2009	53.42	52.70	52.70	52.70	3,215,217	-0.78(-1.47%)
Dec 30, 2009	53.55	53.74	53.34	53.49	4,070,300	-0.15(-0.27%)
Dec 29, 2009	53.41	53.76	53.33	53.64	6,063,860	+0.43(+0.82%)
Dec 28, 2009	52.77	53.29	52.70	53.20	3,692,022	+0.57(+1.09%)
Dec 24, 2009	52.48	52.92	52.48	52.63	1,460,599	+0.23(+0.44%)
Dec 23, 2009	52.25	52.48	51.90	52.40	2,980,411	+0.15(+0.28%)
Dec 22, 2009	52.18	52.48	51.99	52.25	2,892,509	+0.06(+0.11%)
Dec 21, 2009	51.66	52.42	51.60	52.19	4,331,213	+0.57(+1.11%)
Dec 18, 2009	51.51	51.86	51.35	51.62	10,458,935	+0.32(+0.62%)
Dec 17, 2009	51.89	51.95	51.22	51.30	6,025,823	-0.87(-1.66%)
Dec 16, 2009	52.61	52.93	51.97	52.17	6,260,389	-0.55(-1.05%)
Dec 15, 2009	52.34	52.87	51.98	52.72	7,267,103	+0.50(+0.96%)
Dec 14, 2009	52.24	52.39	52.06	52.22	7,841,815	+0.10(+0.20%)
Dec 11, 2009	51.37	52.16	51.29	52.12	7,511,845	+0.68(+1.33%)
Dec 10, 2009	50.98	51.49	50.82	51.44	7,922,477	+0.60(+1.18%)
Dec 09, 2009	49.89	50.96	49.76	50.84	10,351,366	+1.68(+3.41%)
Dec 08, 2009	48.68	49.36	48.45	49.16	7,915,992	-0.51(-1.03%)
Dec 07, 2009	49.67	50.28	49.50	49.67	4,793,538	-0.21(-0.42%)
Dec 04, 2009	49.46	50.11	49.33	49.88	6,863,883	+0.69(+1.41%)
Dec 03, 2009	49.98	50.15	49.08	49.19	4,694,300	-0.80(-1.61%)
Dec 02, 2009	50.00	50.45	49.67	49.99	4,669,937	-0.14(-0.28%)
Dec 01, 2009	49.63	50.36	49.63	50.13	4,797,194	+0.76(+1.54%)
Nov 30, 2009	49.02	49.61	48.75	49.37	6,164,551	+0.44(+0.90%)
Nov 27, 2009	48.53	49.24	48.53	48.93	2,926,738	-0.74(-1.49%)
Nov 25, 2009	49.64	49.73	49.40	49.67	3,041,759	+0.19(+0.39%)
Nov 24, 2009	49.43	49.64	49.09	49.48	4,355,364	-0.08(-0.15%)
Nov 23, 2009	49.19	49.77	49.06	49.56	5,329,143	+0.69(+1.42%)
Nov 20, 2009	49.17	49.23	48.61	48.86	4,748,782	-0.39(-0.79%)
Nov 19, 2009	49.38	49.50	48.59	49.25	3,965,010	-0.35(-0.71%)
Nov 18, 2009	49.77	49.81	49.30	49.60	3,984,766	-0.30(-0.60%)
Nov 17, 2009	49.34	49.91	49.34	49.90	4,885,527	+0.48(+0.97%)
Nov 16, 2009	49.12	49.59	49.04	49.42	4,727,565	+0.44(+0.91%)
Nov 13, 2009	48.85	49.33	48.61	48.97	3,827,888	+0.07(+0.14%)
Nov 12, 2009	49.35	49.51	48.74	48.91	3,870,545	-0.48(-0.96%)
Nov 11, 2009	49.46	50.04	49.22	49.38	4,541,172	-0.02(-0.04%)
Nov 10, 2009	48.80	49.58	48.80	49.40	5,531,602	+0.50(+1.02%)
Nov 09, 2009	48.09	48.95	47.82	48.90	6,237,285	+1.13(+2.37%)
Nov 06, 2009	47.42	48.02	47.30	47.77	2,944,608	-0.03(-0.07%)
Nov 05, 2009	47.19	47.94	47.16	47.80	4,890,393	+0.88(+1.88%)
Nov 04, 2009	47.30	47.68	46.81	46.92	6,435,286	+0.01(+0.01%)
Nov 03, 2009	46.88	47.27	46.64	46.91	5,492,772	-0.14(-0.30%)

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.