Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	43.43	43.43	41.62	41.77	928,040	-1.67(-3.85%)
Jan 28, 2010	44.37	44.58	43.45	43.45	320,419	-0.93(-2.10%)
Jan 27, 2010	44.85	45.15	43.73	44.38	580,649	-0.67(-1.50%)
Jan 26, 2010	44.91	45.73	44.53	45.05	343,423	-0.05(-0.11%)
Jan 25, 2010	45.56	45.61	44.98	45.10	341,875	+0.00(+0.00%)
Jan 22, 2010	45.81	46.03	44.94	45.10	287,259	-0.86(-1.86%)
Jan 21, 2010	46.17	46.50	45.52	45.95	447,283	-0.25(-0.53%)
Jan 20, 2010	46.33	46.42	45.39	46.20	331,601	-0.52(-1.12%)
Jan 19, 2010	45.74	46.72	45.56	46.72	337,989	+1.10(+2.42%)
Jan 15, 2010	46.14	45.62	45.62	45.62	225,471	-0.53(-1.15%)
Jan 14, 2010	45.80	46.19	45.67	46.15	216,715	+0.09(+0.19%)
Jan 13, 2010	45.52	46.27	45.30	46.07	361,399	+0.65(+1.42%)
Jan 12, 2010	45.96	45.96	45.33	45.42	409,393	-0.71(-1.55%)
Jan 11, 2010	45.82	46.25	45.65	46.14	309,133	+0.61(+1.34%)
Jan 08, 2010	45.27	45.56	44.79	45.53	282,442	+0.32(+0.71%)
Jan 07, 2010	46.09	46.09	45.04	45.20	529,308	-0.85(-1.84%)
Jan 06, 2010	45.59	46.43	45.55	46.05	374,953	+0.33(+0.73%)
Jan 05, 2010	45.04	45.77	44.99	45.72	316,366	+0.58(+1.28%)
Jan 04, 2010	44.73	45.54	44.68	45.14	470,465	+0.66(+1.47%)
Dec 31, 2009	45.41	44.48	44.48	44.48	238,517	-0.72(-1.60%)
Dec 30, 2009	45.42	45.65	45.03	45.20	130,819	-0.26(-0.56%)
Dec 29, 2009	45.77	46.25	45.42	45.46	198,390	-0.25(-0.54%)
Dec 28, 2009	46.21	46.31	45.46	45.71	284,896	-0.16(-0.35%)
Dec 24, 2009	45.78	45.95	45.65	45.87	52,405	+0.30(+0.67%)
Dec 23, 2009	45.46	45.90	45.18	45.56	276,456	+0.36(+0.80%)
Dec 22, 2009	45.22	45.62	44.81	45.20	329,926	+0.19(+0.42%)
Dec 21, 2009	44.99	45.51	44.93	45.01	289,880	+0.20(+0.45%)
Dec 18, 2009	43.94	45.44	43.94	44.81	629,588	+0.90(+2.06%)
Dec 17, 2009	43.74	44.26	43.55	43.91	359,121	-0.02(-0.04%)
Dec 16, 2009	43.74	44.23	43.73	43.93	167,115	+0.27(+0.61%)
Dec 15, 2009	43.38	43.77	43.20	43.66	284,328	-0.04(-0.09%)
Dec 14, 2009	43.55	43.73	43.20	43.70	373,392	+1.03(+2.41%)
Dec 11, 2009	42.33	42.74	42.08	42.68	246,396	+0.55(+1.31%)
Dec 10, 2009	41.77	42.34	41.70	42.12	192,089	+0.70(+1.70%)
Dec 09, 2009	41.43	42.00	40.97	41.42	583,667	+0.07(+0.16%)
Dec 08, 2009	41.61	41.93	41.19	41.35	164,142	-0.84(-1.98%)
Dec 07, 2009	41.74	42.77	41.60	42.19	313,296	+0.27(+0.63%)
Dec 04, 2009	42.35	42.70	41.42	41.92	349,660	+0.05(+0.11%)
Dec 03, 2009	42.10	42.58	41.81	41.88	335,066	-0.05(-0.11%)
Dec 02, 2009	42.04	42.62	41.74	41.92	317,163	-0.04(-0.09%)
Dec 01, 2009	41.75	42.20	41.74	41.96	304,204	+0.62(+1.50%)
Nov 30, 2009	41.34	41.92	40.76	41.34	757,476	+0.07(+0.16%)
Nov 27, 2009	41.59	41.59	40.98	41.28	473,348	-1.52(-3.55%)
Nov 25, 2009	42.40	43.10	42.13	42.80	256,063	+0.56(+1.33%)
Nov 24, 2009	41.66	42.26	41.35	42.24	363,722	+0.72(+1.74%)
Nov 23, 2009	41.46	42.34	41.32	41.52	469,700	+0.69(+1.70%)
Nov 20, 2009	40.96	41.10	40.43	40.82	201,183	-0.29(-0.69%)
Nov 19, 2009	41.91	41.99	40.78	41.11	244,292	-1.06(-2.52%)
Nov 18, 2009	42.71	42.72	42.09	42.17	297,225	-0.65(-1.51%)
Nov 17, 2009	42.68	42.86	42.47	42.82	266,227	-0.16(-0.38%)
Nov 16, 2009	42.10	43.09	42.10	42.98	357,755	+1.23(+2.94%)
Nov 13, 2009	41.38	41.82	41.07	41.75	338,362	+0.36(+0.87%)
Nov 12, 2009	42.30	42.70	41.33	41.39	290,185	-0.94(-2.22%)
Nov 11, 2009	43.25	43.35	42.24	42.33	427,069	-0.46(-1.07%)
Nov 10, 2009	41.99	42.79	41.91	42.79	565,189	+0.48(+1.12%)
Nov 09, 2009	41.94	42.55	41.94	42.31	268,324	+0.62(+1.48%)
Nov 06, 2009	41.70	42.29	41.25	41.70	313,112	-0.27(-0.63%)
Nov 05, 2009	41.50	42.04	41.07	41.96	467,606	+0.77(+1.87%)
Nov 04, 2009	41.86	42.42	41.07	41.19	681,192	-0.22(-0.53%)
Nov 03, 2009	40.99	41.53	40.64	41.41	665,815	+0.09(+0.21%)

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.