Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	44.70	45.19	42.95	43.21	3,666,264	-0.98(-2.21%)
Jan 28, 2010	45.27	45.27	43.43	44.19	3,609,467	-0.29(-0.65%)
Jan 27, 2010	44.90	45.35	43.77	44.48	3,265,816	-0.60(-1.33%)
Jan 26, 2010	46.45	46.70	44.89	45.08	3,737,593	-1.78(-3.79%)
Jan 25, 2010	46.40	47.31	46.19	46.86	2,766,024	+1.00(+2.17%)
Jan 22, 2010	47.19	47.51	45.75	45.86	3,514,380	-1.58(-3.33%)
Jan 21, 2010	48.83	49.03	46.88	47.44	3,359,318	-1.12(-2.30%)
Jan 20, 2010	49.32	49.32	48.05	48.56	1,492,852	-1.31(-2.62%)
Jan 19, 2010	48.97	49.95	48.95	49.86	2,443,943	+0.31(+0.63%)
Jan 15, 2010	49.85	49.55	49.55	49.55	2,339,960	-0.50(-0.99%)
Jan 14, 2010	48.86	50.08	48.75	50.05	3,301,850	+1.19(+2.44%)
Jan 13, 2010	47.74	48.95	47.00	48.86	2,061,583	+1.20(+2.52%)
Jan 12, 2010	48.11	48.27	47.14	47.65	2,201,630	-1.22(-2.50%)
Jan 11, 2010	50.91	51.34	48.50	48.88	2,570,182	-1.78(-3.52%)
Jan 08, 2010	49.51	50.76	48.89	50.66	2,205,747	+0.97(+1.95%)
Jan 07, 2010	49.51	49.86	48.90	49.69	1,519,363	-0.09(-0.19%)
Jan 06, 2010	50.15	50.32	49.50	49.79	2,632,880	-0.29(-0.58%)
Jan 05, 2010	49.18	50.17	49.18	50.08	1,943,688	+0.67(+1.35%)
Jan 04, 2010	48.05	49.49	47.96	49.41	2,388,767	+2.58(+5.52%)
Dec 31, 2009	47.79	46.83	46.83	46.83	1,081,357	-0.80(-1.68%)
Dec 30, 2009	47.89	47.89	47.01	47.63	1,301,317	-0.36(-0.74%)
Dec 29, 2009	49.63	49.68	47.91	47.98	1,976,028	-1.29(-2.61%)
Dec 28, 2009	49.97	50.20	49.05	49.27	1,844,912	-0.52(-1.04%)
Dec 24, 2009	49.67	49.83	49.31	49.79	571,168	+0.52(+1.05%)
Dec 23, 2009	49.06	49.39	48.61	49.27	1,230,206	+0.48(+0.98%)
Dec 22, 2009	49.26	49.26	48.26	48.79	1,785,379	+0.27(+0.56%)
Dec 21, 2009	49.11	49.11	47.80	48.52	2,796,889	+0.50(+1.04%)
Dec 18, 2009	47.06	48.02	46.98	48.02	4,259,713	+1.58(+3.40%)
Dec 17, 2009	46.11	46.96	45.53	46.44	3,461,308	-0.38(-0.80%)
Dec 16, 2009	44.67	46.89	44.63	46.82	5,394,124	+2.35(+5.28%)
Dec 15, 2009	44.33	45.12	44.03	44.47	3,842,069	+0.05(+0.11%)
Dec 14, 2009	44.44	44.92	44.30	44.42	6,128,861	+3.67(+9.01%)
Dec 11, 2009	41.41	41.43	40.57	40.75	3,444,460	-0.62(-1.50%)
Dec 10, 2009	40.47	41.92	40.45	41.37	4,669,194	+1.33(+3.33%)
Dec 09, 2009	40.89	41.03	39.44	40.04	5,104,594	-0.68(-1.66%)
Dec 08, 2009	41.87	42.16	40.53	40.71	4,524,919	-1.46(-3.45%)
Dec 07, 2009	42.35	43.15	42.06	42.17	4,787,947	-0.27(-0.64%)
Dec 04, 2009	44.85	45.46	42.25	42.44	5,235,305	-1.60(-3.63%)
Dec 03, 2009	44.47	45.18	43.91	44.04	2,313,420	-0.52(-1.16%)
Dec 02, 2009	44.50	45.23	44.42	44.55	3,569,209	-0.33(-0.73%)
Dec 01, 2009	45.12	45.47	44.75	44.88	1,807,697	+0.61(+1.38%)
Nov 30, 2009	44.45	45.46	43.71	44.27	3,263,592	-0.75(-1.67%)
Nov 27, 2009	44.10	45.33	43.68	45.02	1,692,701	-0.89(-1.94%)
Nov 25, 2009	44.39	45.96	43.86	45.92	3,578,657	+1.71(+3.87%)
Nov 24, 2009	43.68	44.44	43.61	44.21	2,531,914	+0.07(+0.15%)
Nov 23, 2009	44.94	45.21	43.97	44.14	2,519,816	+0.47(+1.08%)
Nov 20, 2009	43.30	44.35	43.22	43.67	4,772,072	-0.14(-0.32%)
Nov 19, 2009	44.37	44.37	42.85	43.81	3,722,958	-0.71(-1.60%)
Nov 18, 2009	45.81	46.16	44.27	44.53	2,649,486	-1.24(-2.71%)
Nov 17, 2009	45.93	46.13	45.14	45.77	2,761,604	-0.23(-0.49%)
Nov 16, 2009	45.41	46.83	45.41	45.99	2,668,900	+0.83(+1.83%)
Nov 13, 2009	46.02	46.12	44.60	45.17	4,200,794	-0.85(-1.84%)
Nov 12, 2009	47.89	48.11	45.77	46.01	3,605,148	-2.09(-4.34%)
Nov 11, 2009	49.28	49.35	47.55	48.10	1,785,743	-0.79(-1.61%)
Nov 10, 2009	49.25	49.69	48.40	48.89	1,491,725	-0.66(-1.33%)
Nov 09, 2009	47.80	49.54	47.80	49.54	2,063,754	+2.18(+4.60%)
Nov 06, 2009	47.57	48.71	47.01	47.36	2,179,466	-0.85(-1.75%)
Nov 05, 2009	47.83	48.67	47.26	48.21	2,188,302	+0.58(+1.22%)
Nov 04, 2009	49.03	49.31	47.46	47.63	2,123,033	-0.59(-1.23%)
Nov 03, 2009	46.37	48.58	46.08	48.22	2,278,786	+1.06(+2.25%)

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.