Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	39.99	39.99	37.91	38.03	2,294,555	+0.85(+2.29%)
Jan 28, 2010	38.56	38.63	37.08	37.18	1,328,465	-1.36(-3.52%)
Jan 27, 2010	38.05	38.55	37.62	38.54	892,841	+0.33(+0.86%)
Jan 26, 2010	38.14	38.47	37.47	38.21	1,585,371	-0.10(-0.25%)
Jan 25, 2010	39.06	39.12	37.53	38.30	1,496,021	-0.28(-0.72%)
Jan 22, 2010	39.88	39.88	38.47	38.58	1,686,546	-1.41(-3.53%)
Jan 21, 2010	41.70	42.26	39.82	39.99	1,281,355	-1.55(-3.73%)
Jan 20, 2010	41.92	42.21	40.98	41.54	944,718	-0.95(-2.23%)
Jan 19, 2010	42.07	42.58	41.76	42.49	866,557	+0.59(+1.40%)
Jan 15, 2010	43.07	41.90	41.90	41.90	1,296,641	-1.38(-3.19%)
Jan 14, 2010	42.67	43.28	42.20	43.28	652,768	+0.64(+1.50%)
Jan 13, 2010	42.56	42.78	42.13	42.64	582,995	+0.15(+0.36%)
Jan 12, 2010	43.03	43.93	42.26	42.49	807,297	-0.92(-2.11%)
Jan 11, 2010	44.06	44.06	43.02	43.41	570,660	-0.40(-0.91%)
Jan 08, 2010	43.72	44.25	43.25	43.80	924,649	-0.20(-0.45%)
Jan 07, 2010	42.70	44.28	42.70	44.00	1,875,122	+1.26(+2.96%)
Jan 06, 2010	42.92	43.71	42.53	42.74	1,708,104	+0.79(+1.87%)
Jan 05, 2010	41.27	42.15	41.04	41.95	1,271,012	+0.53(+1.28%)
Jan 04, 2010	40.35	41.55	40.23	41.43	1,508,840	+1.34(+3.35%)
Dec 31, 2009	40.67	40.08	40.08	40.08	686,994	-0.55(-1.36%)
Dec 30, 2009	40.94	41.12	40.56	40.63	536,543	-0.37(-0.90%)
Dec 29, 2009	41.10	41.15	40.79	41.00	554,187	+0.07(+0.16%)
Dec 28, 2009	41.23	41.33	40.67	40.93	581,748	-0.14(-0.34%)
Dec 24, 2009	41.06	41.22	40.90	41.07	203,072	+0.02(+0.05%)
Dec 23, 2009	41.22	41.83	40.83	41.05	644,118	-0.12(-0.29%)
Dec 22, 2009	42.36	42.49	40.99	41.17	1,097,434	+0.70(+1.72%)
Dec 21, 2009	40.39	41.27	40.36	40.47	566,627	+0.50(+1.25%)
Dec 18, 2009	40.16	40.16	39.41	39.97	1,204,662	+0.46(+1.17%)
Dec 17, 2009	41.12	41.12	39.46	39.51	1,267,507	-1.68(-4.08%)
Dec 16, 2009	41.29	41.73	40.86	41.19	793,594	+0.10(+0.25%)
Dec 15, 2009	41.38	41.40	40.85	41.09	993,985	-0.46(-1.10%)
Dec 14, 2009	41.51	41.59	41.39	41.54	956,840	+0.28(+0.68%)
Dec 11, 2009	41.29	41.66	41.05	41.26	1,069,560	-0.04(-0.09%)
Dec 10, 2009	41.01	41.62	40.69	41.30	1,225,518	+0.78(+1.92%)
Dec 09, 2009	40.39	40.63	39.59	40.52	1,268,962	-0.04(-0.11%)
Dec 08, 2009	40.94	41.04	39.79	40.57	1,314,235	-0.70(-1.69%)
Dec 07, 2009	41.67	41.71	40.84	41.26	1,579,906	-0.43(-1.02%)
Dec 04, 2009	38.52	42.61	38.52	41.69	4,332,495	+3.96(+10.49%)
Dec 03, 2009	37.42	38.17	37.38	37.73	1,314,547	+0.46(+1.24%)
Dec 02, 2009	36.92	37.48	36.81	37.27	1,114,883	+0.42(+1.14%)
Dec 01, 2009	36.35	37.00	36.23	36.85	987,403	+0.67(+1.87%)
Nov 30, 2009	35.98	36.27	35.75	36.18	838,186	+0.24(+0.68%)
Nov 27, 2009	35.61	36.38	35.45	35.93	328,411	-0.82(-2.24%)
Nov 25, 2009	36.23	36.81	36.03	36.75	650,096	+0.61(+1.69%)
Nov 24, 2009	37.15	37.17	36.12	36.15	1,107,271	-0.99(-2.67%)
Nov 23, 2009	37.22	38.03	36.89	37.14	819,428	+0.65(+1.77%)
Nov 20, 2009	35.84	36.62	35.81	36.49	899,483	+0.45(+1.24%)
Nov 19, 2009	36.61	36.61	35.48	36.04	887,480	-0.90(-2.43%)
Nov 18, 2009	37.70	37.70	36.64	36.94	797,841	-0.66(-1.76%)
Nov 17, 2009	37.58	37.79	36.77	37.60	712,590	-0.08(-0.21%)
Nov 16, 2009	36.86	38.08	36.75	37.68	914,034	+0.81(+2.19%)
Nov 13, 2009	36.07	37.20	35.98	36.87	828,190	+0.48(+1.31%)
Nov 12, 2009	37.21	37.45	36.19	36.39	674,447	-0.93(-2.50%)
Nov 11, 2009	37.85	37.89	36.85	37.33	948,083	-0.01(-0.02%)
Nov 10, 2009	37.36	37.80	36.97	37.33	1,407,851	-0.37(-0.99%)
Nov 09, 2009	37.33	37.73	36.86	37.71	1,140,531	+0.87(+2.35%)
Nov 06, 2009	35.91	36.97	35.39	36.84	2,077,563	+1.33(+3.74%)
Nov 05, 2009	35.51	36.41	35.50	35.51	1,048,561	+0.18(+0.50%)
Nov 04, 2009	34.90	35.87	34.90	35.34	1,846,182	+0.73(+2.12%)
Nov 03, 2009	34.08	34.77	33.43	34.60	2,205,296	+0.30(+0.88%)

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.