Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	52.13	52.31	50.64	50.73	585,140	-1.10(-2.12%)
Jan 28, 2010	52.36	52.37	51.83	51.83	268,413	-0.37(-0.71%)
Jan 27, 2010	51.43	52.41	50.57	52.20	390,339	+0.64(+1.23%)
Jan 26, 2010	51.28	52.31	51.27	51.56	331,502	-0.29(-0.55%)
Jan 25, 2010	52.01	52.42	51.07	51.85	463,393	+0.36(+0.70%)
Jan 22, 2010	53.17	53.98	51.36	51.48	677,624	-1.64(-3.09%)
Jan 21, 2010	54.55	55.17	53.10	53.13	514,181	-1.42(-2.60%)
Jan 20, 2010	54.18	55.17	53.67	54.55	817,811	+0.16(+0.29%)
Jan 19, 2010	53.63	54.50	53.57	54.39	477,487	+0.73(+1.36%)
Jan 15, 2010	53.96	53.66	53.66	53.66	384,724	-0.36(-0.67%)
Jan 14, 2010	53.22	54.19	53.08	54.02	392,741	+0.36(+0.68%)
Jan 13, 2010	52.79	53.76	52.61	53.66	328,470	+1.04(+1.98%)
Jan 12, 2010	52.85	53.32	52.24	52.61	468,019	-0.71(-1.33%)
Jan 11, 2010	53.54	53.78	53.23	53.32	285,481	+0.04(+0.07%)
Jan 08, 2010	53.69	53.97	52.79	53.28	336,322	-0.55(-1.03%)
Jan 07, 2010	53.10	54.29	52.83	53.83	446,753	+0.55(+1.04%)
Jan 06, 2010	52.98	53.88	52.91	53.28	742,911	+0.37(+0.70%)
Jan 05, 2010	52.66	52.99	51.75	52.91	851,866	+0.32(+0.61%)
Jan 04, 2010	53.60	53.87	52.29	52.59	703,771	-0.66(-1.23%)
Dec 31, 2009	53.87	53.25	53.25	53.25	463,272	-0.80(-1.47%)
Dec 30, 2009	53.73	54.13	53.51	54.04	529,427	+0.36(+0.68%)
Dec 29, 2009	54.82	55.12	53.49	53.68	734,347	-1.04(-1.91%)
Dec 28, 2009	55.10	55.56	54.40	54.72	918,995	-0.20(-0.37%)
Dec 24, 2009	54.77	55.05	54.27	54.93	306,337	+0.57(+1.04%)
Dec 23, 2009	54.25	54.62	53.98	54.36	910,027	-0.05(-0.09%)
Dec 22, 2009	53.84	54.86	53.61	54.41	729,731	+0.56(+1.04%)
Dec 21, 2009	53.61	54.06	53.22	53.85	500,353	+0.52(+0.98%)
Dec 18, 2009	53.01	53.37	52.44	53.33	949,186	+0.57(+1.07%)
Dec 17, 2009	52.86	53.25	52.55	52.76	477,399	-0.50(-0.94%)
Dec 16, 2009	53.50	53.62	53.00	53.27	468,491	-0.11(-0.20%)
Dec 15, 2009	52.49	53.61	52.34	53.37	908,189	+0.40(+0.76%)
Dec 14, 2009	52.63	53.10	52.63	52.97	849,367	+0.58(+1.12%)
Dec 11, 2009	51.78	52.62	51.67	52.39	864,600	+0.83(+1.61%)
Dec 10, 2009	51.30	51.87	51.08	51.56	515,623	+0.33(+0.65%)
Dec 09, 2009	51.10	51.52	50.94	51.22	563,007	+0.10(+0.20%)
Dec 08, 2009	50.89	51.84	50.65	51.12	371,441	+0.04(+0.09%)
Dec 07, 2009	52.06	52.06	50.74	51.08	660,618	-0.93(-1.79%)
Dec 04, 2009	51.73	52.73	51.14	52.01	697,110	+0.96(+1.87%)
Dec 03, 2009	52.28	52.77	50.82	51.05	625,565	-1.05(-2.02%)
Dec 02, 2009	51.03	52.34	50.91	52.10	1,189,848	+0.94(+1.83%)
Dec 01, 2009	50.30	51.29	49.93	51.17	1,079,282	+1.01(+2.02%)
Nov 30, 2009	48.05	50.21	47.81	50.15	1,364,607	+2.35(+4.92%)
Nov 27, 2009	48.01	48.82	47.80	47.80	411,693	-1.41(-2.86%)
Nov 25, 2009	49.00	49.25	48.73	49.21	643,737	+0.40(+0.82%)
Nov 24, 2009	49.80	49.90	48.58	48.81	1,403,784	-1.15(-2.30%)
Nov 23, 2009	49.90	50.40	49.61	49.96	676,258	+0.87(+1.77%)
Nov 20, 2009	49.74	49.76	49.08	49.09	462,391	-0.67(-1.34%)
Nov 19, 2009	50.00	50.05	49.10	49.76	785,831	-1.19(-2.35%)
Nov 18, 2009	50.77	51.41	50.56	50.95	1,107,453	+0.35(+0.68%)
Nov 17, 2009	52.15	52.52	50.57	50.61	814,961	-1.72(-3.29%)
Nov 16, 2009	51.80	52.76	51.79	52.33	525,262	+1.04(+2.02%)
Nov 13, 2009	51.57	51.81	50.88	51.29	636,223	+0.09(+0.17%)
Nov 12, 2009	51.35	51.69	50.86	51.20	441,053	-0.33(-0.63%)
Nov 11, 2009	50.87	51.71	50.64	51.53	557,551	+0.97(+1.93%)
Nov 10, 2009	49.96	50.93	49.56	50.56	714,595	+0.45(+0.90%)
Nov 09, 2009	49.37	50.17	49.09	50.10	1,271,598	+1.48(+3.04%)
Nov 06, 2009	49.25	49.51	48.25	48.62	630,000	-0.55(-1.11%)
Nov 05, 2009	49.41	49.82	48.83	49.17	772,054	+0.43(+0.89%)
Nov 04, 2009	49.49	50.29	48.71	48.74	1,729,294	+0.44(+0.91%)
Nov 03, 2009	47.17	48.83	46.74	48.30	889,538	+0.59(+1.24%)

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.