Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	48.19	49.22	47.69	47.97	551,189	+0.09(+0.19%)
Jan 28, 2010	48.72	48.81	47.74	47.88	700,765	-0.64(-1.32%)
Jan 27, 2010	47.28	48.57	47.20	48.52	270,838	+0.91(+1.91%)
Jan 26, 2010	47.13	47.66	46.53	47.61	278,833	+0.21(+0.44%)
Jan 25, 2010	47.50	48.25	46.49	47.40	141,682	-0.01(-0.02%)
Jan 22, 2010	48.32	48.33	47.23	47.41	170,700	-0.78(-1.62%)
Jan 21, 2010	48.96	49.77	48.19	48.19	149,761	-0.63(-1.29%)
Jan 20, 2010	49.21	49.21	47.75	48.82	244,353	-0.52(-1.05%)
Jan 19, 2010	48.46	49.34	48.46	49.34	168,160	+0.81(+1.67%)
Jan 15, 2010	48.72	48.53	48.53	48.53	176,200	-0.10(-0.21%)
Jan 14, 2010	47.95	48.78	47.75	48.63	145,483	+0.48(+1.00%)
Jan 13, 2010	47.96	48.20	47.55	48.15	141,723	+0.37(+0.77%)
Jan 12, 2010	47.22	47.96	47.22	47.78	136,216	+0.17(+0.36%)
Jan 11, 2010	47.75	47.75	47.31	47.61	98,348	+0.01(+0.02%)
Jan 08, 2010	47.56	47.67	47.05	47.60	126,157	-0.22(-0.46%)
Jan 07, 2010	48.34	48.41	47.49	47.82	178,070	-0.69(-1.42%)
Jan 06, 2010	48.42	48.97	48.21	48.51	203,061	-0.10(-0.21%)
Jan 05, 2010	49.57	49.61	48.36	48.61	213,499	-0.97(-1.96%)
Jan 04, 2010	48.96	50.13	48.96	49.58	209,116	+0.73(+1.49%)
Dec 31, 2009	49.79	48.85	48.85	48.85	102,300	-0.83(-1.67%)
Dec 30, 2009	49.23	49.69	48.94	49.68	170,156	+0.38(+0.77%)
Dec 29, 2009	49.35	49.69	49.07	49.30	114,363	+0.03(+0.06%)
Dec 28, 2009	49.34	49.35	48.61	49.27	103,186	+0.20(+0.41%)
Dec 24, 2009	49.22	49.41	48.67	49.07	58,554	-0.15(-0.30%)
Dec 23, 2009	48.77	49.92	48.77	49.22	236,249	+0.52(+1.07%)
Dec 22, 2009	48.29	49.00	48.29	48.70	325,938	+0.33(+0.68%)
Dec 21, 2009	47.75	48.61	47.50	48.37	247,244	+0.67(+1.40%)
Dec 18, 2009	47.45	47.71	46.72	47.70	585,883	+0.57(+1.21%)
Dec 17, 2009	47.97	48.03	46.74	47.13	193,893	-0.58(-1.22%)
Dec 16, 2009	47.37	47.93	47.14	47.71	180,193	+0.78(+1.66%)
Dec 15, 2009	46.67	47.34	46.21	46.93	178,561	+0.30(+0.64%)
Dec 14, 2009	46.46	46.71	45.94	46.63	113,557	+0.26(+0.56%)
Dec 11, 2009	46.65	46.85	45.57	46.37	117,462	-0.30(-0.64%)
Dec 10, 2009	46.91	47.18	46.30	46.67	110,851	+0.03(+0.06%)
Dec 09, 2009	46.43	46.82	45.79	46.64	112,859	+0.10(+0.21%)
Dec 08, 2009	46.14	46.63	45.65	46.54	159,910	+0.05(+0.11%)
Dec 07, 2009	46.03	46.58	45.74	46.49	155,748	+0.74(+1.62%)
Dec 04, 2009	46.44	46.50	45.12	45.75	429,958	+0.22(+0.48%)
Dec 03, 2009	46.67	47.21	45.51	45.53	297,875	-0.93(-2.00%)
Dec 02, 2009	46.12	46.91	45.66	46.46	151,584	+0.45(+0.98%)
Dec 01, 2009	46.72	46.76	45.32	46.01	265,115	-0.41(-0.88%)
Nov 30, 2009	46.01	46.53	45.18	46.42	196,904	+0.27(+0.59%)
Nov 27, 2009	46.45	46.49	45.91	46.15	80,485	-0.73(-1.56%)
Nov 25, 2009	47.50	47.50	46.79	46.88	80,070	-0.38(-0.80%)
Nov 24, 2009	47.43	47.55	46.53	47.26	181,339	-0.29(-0.61%)
Nov 23, 2009	47.46	48.04	47.16	47.55	143,224	+0.93(+1.99%)
Nov 20, 2009	46.73	47.53	46.58	46.62	204,802	-0.59(-1.25%)
Nov 19, 2009	48.02	48.32	46.76	47.21	181,748	-1.10(-2.28%)
Nov 18, 2009	48.49	48.87	47.90	48.31	106,172	-0.42(-0.86%)
Nov 17, 2009	48.72	48.89	48.51	48.73	136,621	-0.03(-0.06%)
Nov 16, 2009	47.92	49.15	47.86	48.76	152,268	+1.03(+2.16%)
Nov 13, 2009	47.75	47.87	47.23	47.73	230,575	-0.17(-0.35%)
Nov 12, 2009	48.90	49.18	47.80	47.90	91,716	-0.93(-1.90%)
Nov 11, 2009	49.42	49.49	48.21	48.83	146,107	-0.15(-0.31%)
Nov 10, 2009	49.43	49.84	48.78	48.98	128,959	-0.52(-1.05%)
Nov 09, 2009	48.50	49.53	48.28	49.50	163,388	+1.14(+2.36%)
Nov 06, 2009	48.89	49.38	48.16	48.36	196,890	-0.84(-1.71%)
Nov 05, 2009	48.12	49.34	47.88	49.20	154,689	+1.29(+2.69%)
Nov 04, 2009	48.46	48.88	47.85	47.91	174,478	-0.38(-0.79%)
Nov 03, 2009	47.44	48.34	47.21	48.29	189,012	+0.78(+1.64%)

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.