Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	38.49	38.71	37.86	37.94	929,796	-0.76(-1.96%)
Jan 28, 2010	38.89	38.89	38.62	38.70	1,169,026	-0.04(-0.10%)
Jan 27, 2010	38.43	38.83	38.23	38.73	1,351,753	+0.22(+0.58%)
Jan 26, 2010	38.52	38.95	38.44	38.51	847,442	-0.14(-0.36%)
Jan 25, 2010	38.82	38.92	38.57	38.65	1,080,288	+0.15(+0.40%)
Jan 22, 2010	39.25	39.38	38.44	38.50	1,111,786	-0.86(-2.19%)
Jan 21, 2010	40.23	40.32	39.31	39.36	592,883	-0.84(-2.09%)
Jan 20, 2010	40.32	40.37	39.92	40.20	547,761	-0.41(-1.02%)
Jan 19, 2010	40.14	40.64	39.80	40.61	1,388,539	+0.47(+1.16%)
Jan 15, 2010	40.47	40.15	40.15	40.15	753,226	-0.44(-1.07%)
Jan 14, 2010	40.42	40.66	40.42	40.58	500,056	+0.15(+0.38%)
Jan 13, 2010	40.23	40.57	40.06	40.43	683,333	+0.27(+0.67%)
Jan 12, 2010	40.22	40.33	40.01	40.16	661,989	-0.32(-0.79%)
Jan 11, 2010	40.58	40.61	40.31	40.48	1,885,433	+0.06(+0.15%)
Jan 08, 2010	40.16	40.45	40.16	40.42	878,574	+0.11(+0.28%)
Jan 07, 2010	40.11	40.36	39.96	40.31	2,173,643	+0.16(+0.40%)
Jan 06, 2010	40.14	40.24	40.06	40.15	977,331	+0.01(+0.02%)
Jan 05, 2010	40.03	40.16	39.87	40.14	840,554	+0.12(+0.31%)
Jan 04, 2010	39.66	40.06	39.64	40.02	468,898	+0.68(+1.73%)
Dec 31, 2009	39.75	39.34	39.34	39.34	385,572	-0.34(-0.87%)
Dec 30, 2009	39.56	39.74	39.56	39.68	516,587	-0.02(-0.04%)
Dec 29, 2009	39.78	39.87	39.69	39.70	477,826	-0.05(-0.13%)
Dec 28, 2009	39.72	39.80	39.57	39.75	307,779	+0.11(+0.27%)
Dec 24, 2009	39.57	39.64	39.51	39.64	259,047	-0.50(-1.24%)
Dec 23, 2009	39.72	40.14	39.52	40.14	828,719	+0.53(+1.33%)
Dec 22, 2009	39.58	39.75	39.54	39.61	1,840,060	-0.01(-0.02%)
Dec 21, 2009	39.32	39.67	39.31	39.62	1,206,342	+0.46(+1.17%)
Dec 18, 2009	39.16	39.17	38.84	39.16	1,539,285	+0.27(+0.69%)
Dec 17, 2009	39.15	39.18	38.89	38.89	466,580	-0.50(-1.28%)
Dec 16, 2009	39.58	39.63	39.34	39.40	536,194	+0.02(+0.04%)
Dec 15, 2009	39.51	39.61	39.28	39.38	801,273	-0.24(-0.62%)
Dec 14, 2009	39.61	39.67	39.57	39.63	511,350	+0.10(+0.25%)
Dec 11, 2009	39.45	39.58	39.33	39.53	419,872	+0.20(+0.51%)
Dec 10, 2009	39.41	39.51	39.27	39.33	455,641	+0.18(+0.45%)
Dec 09, 2009	38.97	39.18	38.79	39.15	358,400	+0.18(+0.47%)
Dec 08, 2009	39.14	39.17	38.88	38.97	781,718	-0.41(-1.05%)
Dec 07, 2009	39.46	39.64	39.31	39.38	533,062	-0.09(-0.23%)
Dec 04, 2009	39.90	39.96	39.20	39.48	1,300,201	+0.11(+0.29%)
Dec 03, 2009	39.69	39.92	39.31	39.36	610,130	-0.24(-0.60%)
Dec 02, 2009	39.72	39.86	39.49	39.60	1,041,220	-0.09(-0.23%)
Dec 01, 2009	39.57	39.80	39.49	39.69	1,075,742	+0.44(+1.11%)
Nov 30, 2009	39.15	39.34	38.95	39.25	1,763,984	+0.12(+0.31%)
Nov 27, 2009	38.64	39.68	38.60	39.13	1,352,683	-0.58(-1.46%)
Nov 25, 2009	39.77	39.77	39.58	39.71	744,889	+0.08(+0.19%)
Nov 24, 2009	39.74	39.74	39.35	39.64	1,194,591	+0.01(+0.02%)
Nov 23, 2009	39.59	39.80	39.49	39.63	1,733,296	+0.52(+1.33%)
Nov 20, 2009	38.96	39.18	38.94	39.11	1,289,579	-0.06(-0.16%)
Nov 19, 2009	39.41	39.45	38.98	39.17	1,431,354	-0.50(-1.25%)
Nov 18, 2009	39.62	39.67	39.38	39.67	1,177,814	+0.03(+0.08%)
Nov 17, 2009	39.48	39.64	39.35	39.64	4,667,187	+0.09(+0.23%)
Nov 16, 2009	39.28	39.70	39.24	39.54	1,017,080	+0.51(+1.31%)
Nov 13, 2009	38.87	39.15	38.65	39.03	897,184	+0.22(+0.57%)
Nov 12, 2009	39.05	39.30	38.70	38.81	804,782	-0.34(-0.88%)
Nov 11, 2009	39.23	39.35	38.99	39.15	662,780	+0.23(+0.59%)
Nov 10, 2009	38.76	39.05	38.73	38.92	999,750	+0.04(+0.10%)
Nov 09, 2009	38.40	38.89	38.33	38.89	446,149	+0.83(+2.19%)
Nov 06, 2009	37.71	38.08	37.70	38.05	500,071	+0.31(+0.81%)
Nov 05, 2009	37.59	37.95	37.48	37.75	1,033,373	+0.49(+1.31%)
Nov 04, 2009	37.42	37.75	37.20	37.26	1,703,702	+0.10(+0.27%)
Nov 03, 2009	36.91	37.22	36.85	37.16	1,012,729	-0.01(-0.02%)

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.