Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	45.24	45.88	43.09	43.98	554,776	-0.38(-0.86%)
Jan 28, 2010	48.16	48.16	44.18	44.37	262,268	-3.93(-8.13%)
Jan 27, 2010	48.65	48.98	47.50	48.29	69,966	-0.30(-0.62%)
Jan 26, 2010	49.47	50.01	48.24	48.59	82,034	-0.65(-1.33%)
Jan 25, 2010	48.29	49.66	47.86	49.25	99,215	+1.53(+3.20%)
Jan 22, 2010	47.88	48.40	46.36	47.72	139,355	-0.41(-0.85%)
Jan 21, 2010	49.14	49.19	47.26	48.13	108,632	-0.90(-1.84%)
Jan 20, 2010	48.92	49.24	47.78	49.03	76,735	-0.03(-0.06%)
Jan 19, 2010	48.51	49.71	48.24	49.06	99,875	+0.14(+0.28%)
Jan 15, 2010	48.98	48.92	48.92	48.92	107,447	-0.27(-0.55%)
Jan 14, 2010	48.13	49.22	48.13	49.19	76,924	+1.01(+2.09%)
Jan 13, 2010	48.16	49.00	47.64	48.18	106,143	+0.41(+0.86%)
Jan 12, 2010	47.72	47.86	46.38	47.78	103,202	-0.30(-0.62%)
Jan 11, 2010	46.14	48.13	46.14	48.08	246,214	+2.86(+6.33%)
Jan 08, 2010	43.09	45.21	42.54	45.21	125,189	+2.37(+5.54%)
Jan 07, 2010	43.25	43.25	42.54	42.84	55,117	+0.22(+0.51%)
Jan 06, 2010	42.35	43.88	42.02	42.62	81,643	+0.90(+2.16%)
Jan 05, 2010	40.74	41.83	40.69	41.72	82,933	+1.28(+3.17%)
Jan 04, 2010	40.55	41.39	40.25	40.44	77,579	+0.46(+1.16%)
Dec 31, 2009	40.41	39.98	39.98	39.98	74,370	-0.46(-1.15%)
Dec 30, 2009	40.39	40.63	40.36	40.44	60,708	-0.08(-0.20%)
Dec 29, 2009	40.88	40.88	40.36	40.52	41,634	-0.22(-0.54%)
Dec 28, 2009	40.90	41.34	40.39	40.74	49,750	-0.11(-0.27%)
Dec 24, 2009	40.82	41.26	40.82	40.85	18,748	-0.03(-0.07%)
Dec 23, 2009	41.53	41.59	40.55	40.88	60,008	-0.49(-1.19%)
Dec 22, 2009	41.45	41.99	40.90	41.37	48,416	+0.00(+0.00%)
Dec 21, 2009	41.09	41.61	40.94	41.37	114,054	+0.35(+0.86%)
Dec 18, 2009	41.26	41.69	40.90	41.01	55,387	-0.38(-0.92%)
Dec 17, 2009	41.29	41.86	41.09	41.39	41,927	+0.00(+0.00%)
Dec 16, 2009	42.79	42.79	41.29	41.39	59,888	-0.57(-1.36%)
Dec 15, 2009	43.49	43.49	41.80	41.97	48,618	-1.66(-3.81%)
Dec 14, 2009	43.63	43.82	43.38	43.63	68,215	+0.35(+0.82%)
Dec 11, 2009	43.49	44.09	43.00	43.28	37,283	+0.14(+0.32%)
Dec 10, 2009	43.52	43.52	42.76	43.14	20,305	+0.05(+0.13%)
Dec 09, 2009	43.11	43.36	42.68	43.09	39,346	-0.11(-0.25%)
Dec 08, 2009	44.69	44.69	42.81	43.19	57,390	-1.72(-3.83%)
Dec 07, 2009	46.06	46.06	43.82	44.91	60,997	-0.30(-0.66%)
Dec 04, 2009	46.22	46.49	44.67	45.21	40,808	-0.85(-1.84%)
Dec 03, 2009	46.06	46.49	45.73	46.06	100,266	-0.19(-0.41%)
Dec 02, 2009	46.14	46.58	45.43	46.25	103,076	-0.11(-0.24%)
Dec 01, 2009	45.81	46.52	45.68	46.36	59,534	+0.98(+2.16%)
Nov 30, 2009	45.68	46.49	44.34	45.38	99,957	+0.08(+0.18%)
Nov 27, 2009	44.50	45.95	44.28	45.29	28,099	-0.98(-2.12%)
Nov 25, 2009	46.33	46.68	45.98	46.28	27,868	-0.16(-0.35%)
Nov 24, 2009	46.19	46.47	45.23	46.44	32,613	+0.19(+0.41%)
Nov 23, 2009	46.98	47.61	46.00	46.25	60,993	-0.52(-1.11%)
Nov 20, 2009	46.63	46.90	45.54	46.77	57,727	+0.19(+0.41%)
Nov 19, 2009	45.81	46.90	44.45	46.58	160,574	+0.98(+2.15%)
Nov 18, 2009	43.71	45.68	43.71	45.59	85,297	+1.47(+3.34%)
Nov 17, 2009	43.60	44.12	42.76	44.12	58,019	+0.44(+1.00%)
Nov 16, 2009	42.92	43.96	42.62	43.69	69,876	+1.31(+3.09%)
Nov 13, 2009	41.35	42.38	40.97	42.38	66,772	+0.87(+2.10%)
Nov 12, 2009	42.40	43.00	41.45	41.50	47,263	-0.46(-1.10%)
Nov 11, 2009	41.94	42.02	41.34	41.97	32,934	+0.25(+0.59%)
Nov 10, 2009	42.32	42.68	41.20	41.72	46,355	-0.82(-1.92%)
Nov 09, 2009	42.29	42.95	41.45	42.54	58,375	+0.68(+1.63%)
Nov 06, 2009	39.95	41.89	39.95	41.86	63,485	+0.71(+1.72%)
Nov 05, 2009	40.90	41.29	40.06	41.15	58,873	+0.46(+1.14%)
Nov 04, 2009	41.20	41.42	40.36	40.69	44,907	+0.25(+0.61%)
Nov 03, 2009	40.49	40.79	39.70	40.44	43,711	-0.05(-0.13%)

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.