Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	45.42	45.57	45.21	45.30	1,651,209	-0.10(-0.23%)
Jan 28, 2010	45.54	45.56	45.21	45.41	1,431,091	-0.06(-0.13%)
Jan 27, 2010	45.35	45.52	45.21	45.47	1,776,604	+0.14(+0.31%)
Jan 26, 2010	45.20	45.59	45.16	45.33	1,370,304	+0.01(+0.03%)
Jan 25, 2010	45.16	45.43	44.99	45.31	1,858,303	+0.31(+0.70%)
Jan 22, 2010	45.38	45.58	44.88	45.00	2,839,577	-0.43(-0.95%)
Jan 21, 2010	46.22	46.30	45.38	45.43	3,008,406	-0.75(-1.61%)
Jan 20, 2010	46.34	46.44	46.18	46.18	998,594	-0.28(-0.60%)
Jan 19, 2010	46.35	46.46	46.26	46.46	892,409	+0.12(+0.25%)
Jan 15, 2010	46.53	46.34	46.34	46.34	1,395,836	-0.20(-0.43%)
Jan 14, 2010	46.47	46.57	46.43	46.54	1,727,643	+0.10(+0.23%)
Jan 13, 2010	46.57	46.57	46.42	46.43	939,160	-0.13(-0.28%)
Jan 12, 2010	46.63	46.65	46.42	46.56	1,356,842	-0.12(-0.25%)
Jan 11, 2010	46.75	46.85	46.63	46.68	2,239,041	-0.05(-0.10%)
Jan 08, 2010	46.56	46.76	46.51	46.72	1,024,870	+0.17(+0.38%)
Jan 07, 2010	46.43	46.61	46.40	46.55	1,189,095	+0.15(+0.33%)
Jan 06, 2010	46.26	46.42	46.21	46.40	1,398,304	+0.15(+0.33%)
Jan 05, 2010	45.86	46.27	45.84	46.25	1,201,716	+0.43(+0.94%)
Jan 04, 2010	45.62	45.84	45.47	45.81	2,113,786	+0.59(+1.31%)
Dec 31, 2009	45.34	45.22	45.22	45.22	618,616	-0.11(-0.25%)
Dec 30, 2009	45.31	45.42	45.24	45.33	686,750	+0.11(+0.25%)
Dec 29, 2009	45.34	45.36	45.19	45.22	673,786	-0.44(-0.97%)
Dec 28, 2009	45.90	45.90	45.50	45.66	1,679,805	-0.19(-0.41%)
Dec 24, 2009	45.56	45.88	45.56	45.85	482,592	+0.31(+0.69%)
Dec 23, 2009	45.50	45.56	45.41	45.54	771,210	+0.13(+0.28%)
Dec 22, 2009	45.45	45.49	45.40	45.41	749,548	-0.03(-0.08%)
Dec 21, 2009	45.30	45.50	45.30	45.44	928,944	+0.12(+0.26%)
Dec 18, 2009	45.30	45.43	45.22	45.33	619,270	+0.07(+0.15%)
Dec 17, 2009	45.50	45.50	45.23	45.26	1,208,939	-0.23(-0.51%)
Dec 16, 2009	45.43	45.57	45.36	45.49	732,080	+0.14(+0.31%)
Dec 15, 2009	45.38	45.44	45.27	45.35	1,219,620	-0.09(-0.21%)
Dec 14, 2009	45.27	45.44	45.21	45.44	1,554,927	+0.44(+0.98%)
Dec 11, 2009	45.00	45.10	44.92	45.00	1,702,085	+0.09(+0.21%)
Dec 10, 2009	44.84	44.94	44.80	44.91	1,834,896	+0.09(+0.21%)
Dec 09, 2009	44.73	44.84	44.68	44.81	1,080,779	+0.14(+0.31%)
Dec 08, 2009	44.57	44.67	44.56	44.67	968,457	+0.04(+0.08%)
Dec 07, 2009	44.56	44.64	44.49	44.64	548,616	+0.06(+0.13%)
Dec 04, 2009	44.70	44.70	44.50	44.58	1,080,604	+0.22(+0.50%)
Dec 03, 2009	44.23	44.47	44.20	44.36	1,194,157	+0.21(+0.47%)
Dec 02, 2009	44.23	44.27	44.09	44.15	961,840	-0.03(-0.08%)
Dec 01, 2009	44.09	44.24	43.99	44.18	1,404,860	-0.26(-0.58%)
Nov 30, 2009	44.20	44.52	44.20	44.44	1,240,580	+0.16(+0.37%)
Nov 27, 2009	44.16	44.38	43.95	44.28	803,325	-0.24(-0.55%)
Nov 25, 2009	44.38	44.52	44.34	44.52	594,109	+0.19(+0.42%)
Nov 24, 2009	44.45	44.45	44.32	44.34	804,700	-0.06(-0.13%)
Nov 23, 2009	44.53	44.53	44.32	44.39	1,334,114	+0.05(+0.11%)
Nov 20, 2009	44.38	44.47	44.32	44.35	849,353	-0.02(-0.05%)
Nov 19, 2009	44.42	44.49	44.30	44.37	1,000,341	-0.08(-0.18%)
Nov 18, 2009	44.56	44.56	44.38	44.45	1,086,649	-0.05(-0.10%)
Nov 17, 2009	44.51	44.52	44.42	44.50	576,283	+0.14(+0.32%)
Nov 16, 2009	44.43	44.52	44.35	44.36	1,197,889	+0.02(+0.05%)
Nov 13, 2009	44.28	44.43	44.21	44.34	978,339	+0.08(+0.18%)
Nov 12, 2009	44.42	44.43	44.25	44.25	1,089,602	-0.19(-0.42%)
Nov 11, 2009	44.38	44.51	44.31	44.44	908,500	+0.17(+0.39%)
Nov 10, 2009	44.41	44.42	44.16	44.27	870,934	-0.13(-0.29%)
Nov 09, 2009	44.34	44.43	43.93	44.39	679,153	+0.26(+0.58%)
Nov 06, 2009	44.03	44.16	43.88	44.14	507,777	+0.15(+0.34%)
Nov 05, 2009	44.09	44.13	43.82	43.99	651,920	+0.03(+0.08%)
Nov 04, 2009	44.18	44.23	43.81	43.95	772,438	-0.08(-0.19%)
Nov 03, 2009	43.80	44.04	43.73	44.03	620,182	+0.05(+0.11%)

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.