Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	41.59	42.00	40.68	40.75	742,395	-0.69(-1.67%)
Jan 28, 2010	42.29	42.43	40.61	41.44	702,167	-0.91(-2.15%)
Jan 27, 2010	42.23	42.64	41.41	42.35	807,616	-0.06(-0.14%)
Jan 26, 2010	43.28	43.28	42.24	42.41	1,232,413	-0.87(-2.01%)
Jan 25, 2010	43.72	44.00	43.10	43.28	730,642	-0.16(-0.37%)
Jan 22, 2010	45.56	45.56	43.34	43.44	604,314	-2.10(-4.61%)
Jan 21, 2010	46.24	46.84	45.04	45.54	929,482	-0.54(-1.17%)
Jan 20, 2010	45.83	46.25	45.21	46.08	1,038,481	+0.09(+0.20%)
Jan 19, 2010	45.55	46.22	45.55	45.99	537,290	+0.69(+1.52%)
Jan 15, 2010	46.52	45.30	45.30	45.30	519,300	-1.16(-2.50%)
Jan 14, 2010	46.50	46.80	46.18	46.46	300,137	-0.02(-0.04%)
Jan 13, 2010	46.11	46.63	45.67	46.48	399,123	+0.69(+1.51%)
Jan 12, 2010	46.18	46.22	45.17	45.79	700,939	-0.63(-1.36%)
Jan 11, 2010	46.94	46.95	45.97	46.42	490,518	-0.23(-0.49%)
Jan 08, 2010	47.57	47.79	46.60	46.65	930,402	-1.29(-2.69%)
Jan 07, 2010	48.45	48.54	47.70	47.94	355,481	-0.43(-0.89%)
Jan 06, 2010	48.49	48.83	48.12	48.37	697,521	-0.01(-0.02%)
Jan 05, 2010	47.10	48.53	46.76	48.38	969,833	+1.42(+3.02%)
Jan 04, 2010	46.85	47.60	46.83	46.96	557,084	+0.30(+0.64%)
Dec 31, 2009	47.31	46.66	46.66	46.66	472,100	-0.70(-1.48%)
Dec 30, 2009	47.18	47.49	47.10	47.36	317,957	+0.16(+0.34%)
Dec 29, 2009	47.25	47.43	47.00	47.20	414,488	-0.06(-0.13%)
Dec 28, 2009	47.48	47.52	46.90	47.26	202,876	-0.05(-0.11%)
Dec 24, 2009	47.44	47.84	47.19	47.31	145,306	-0.21(-0.44%)
Dec 23, 2009	46.50	47.64	46.46	47.52	666,727	+1.14(+2.46%)
Dec 22, 2009	46.18	46.43	46.06	46.38	397,425	+0.07(+0.15%)
Dec 21, 2009	46.00	46.57	45.83	46.31	331,583	+0.33(+0.72%)
Dec 18, 2009	45.55	46.12	45.03	45.98	695,549	+0.59(+1.30%)
Dec 17, 2009	46.08	46.16	45.27	45.39	479,925	-0.80(-1.73%)
Dec 16, 2009	45.91	46.53	45.77	46.19	650,600	+0.37(+0.81%)
Dec 15, 2009	45.25	45.82	44.87	45.82	957,699	+0.57(+1.26%)
Dec 14, 2009	45.43	45.60	45.18	45.25	827,688	-0.19(-0.42%)
Dec 11, 2009	44.94	45.44	44.77	45.44	630,708	+0.55(+1.23%)
Dec 10, 2009	44.18	45.10	44.16	44.89	1,057,248	+0.90(+2.05%)
Dec 09, 2009	44.01	44.19	43.34	43.99	523,866	-0.17(-0.38%)
Dec 08, 2009	44.25	44.88	43.85	44.16	943,882	-0.31(-0.70%)
Dec 07, 2009	44.37	44.95	44.13	44.47	763,509	+0.12(+0.27%)
Dec 04, 2009	43.50	44.69	43.50	44.35	795,309	+1.12(+2.59%)
Dec 03, 2009	42.63	43.71	42.53	43.23	629,965	+0.87(+2.05%)
Dec 02, 2009	42.40	43.05	42.18	42.36	541,104	+0.05(+0.12%)
Dec 01, 2009	42.26	42.69	42.13	42.31	485,986	+0.20(+0.47%)
Nov 30, 2009	42.72	42.72	41.60	42.11	626,046	-0.53(-1.24%)
Nov 27, 2009	42.68	43.27	42.08	42.64	301,523	-1.04(-2.38%)
Nov 25, 2009	43.01	43.86	43.00	43.68	573,301	+0.67(+1.56%)
Nov 24, 2009	43.62	43.83	42.64	43.01	677,479	-0.52(-1.19%)
Nov 23, 2009	44.60	44.79	43.04	43.53	1,275,678	+0.71(+1.66%)
Nov 20, 2009	41.17	42.92	40.89	42.82	976,600	+1.31(+3.16%)
Nov 19, 2009	42.27	42.59	41.34	41.51	603,497	-1.07(-2.51%)
Nov 18, 2009	42.60	42.67	42.12	42.58	223,050	-0.15(-0.35%)
Nov 17, 2009	43.15	43.15	42.41	42.73	347,356	-0.35(-0.81%)
Nov 16, 2009	42.02	43.09	41.76	43.08	671,565	+1.20(+2.87%)
Nov 13, 2009	41.69	42.13	41.29	41.88	347,215	+0.08(+0.19%)
Nov 12, 2009	42.17	42.68	41.66	41.80	512,567	-0.26(-0.62%)
Nov 11, 2009	42.37	42.52	41.91	42.06	305,934	-0.12(-0.28%)
Nov 10, 2009	41.95	42.31	41.65	42.18	628,572	+0.23(+0.55%)
Nov 09, 2009	40.77	41.97	40.68	41.95	711,756	+1.35(+3.33%)
Nov 06, 2009	40.81	41.30	40.47	40.60	366,152	-0.39(-0.95%)
Nov 05, 2009	39.71	41.05	39.62	40.99	479,420	+1.64(+4.17%)
Nov 04, 2009	39.78	40.27	39.29	39.35	559,469	-0.21(-0.53%)
Nov 03, 2009	38.50	39.77	38.28	39.56	671,465	+0.98(+2.54%)

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.