Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	37.92	38.31	37.26	37.50	70,241,184	-0.31(-0.82%)
Jan 28, 2010	38.32	38.32	37.58	37.81	64,174,712	-0.34(-0.88%)
Jan 27, 2010	38.21	38.45	37.83	38.14	61,380,736	-0.22(-0.58%)
Jan 26, 2010	38.20	38.84	38.12	38.37	58,562,224	+0.04(+0.11%)
Jan 25, 2010	38.73	38.85	38.23	38.32	50,324,040	-0.15(-0.38%)
Jan 22, 2010	38.71	39.08	38.41	38.47	67,162,032	-0.35(-0.90%)
Jan 21, 2010	39.65	39.66	38.70	38.82	67,206,344	-0.77(-1.95%)
Jan 20, 2010	39.90	39.96	39.54	39.59	59,500,616	-0.72(-1.79%)
Jan 19, 2010	40.01	40.36	39.82	40.32	44,817,892	+0.09(+0.23%)
Jan 15, 2010	40.54	40.22	40.22	40.22	50,535,828	-0.33(-0.82%)
Jan 14, 2010	40.47	40.59	40.36	40.55	32,011,530	+0.01(+0.01%)
Jan 13, 2010	40.72	40.76	40.31	40.55	42,756,556	-0.16(-0.40%)
Jan 12, 2010	40.58	40.73	40.46	40.71	54,117,788	-0.20(-0.50%)
Jan 11, 2010	40.71	41.04	40.54	40.91	52,700,800	+0.45(+1.12%)
Jan 08, 2010	40.56	40.59	40.29	40.46	42,782,548	-0.16(-0.40%)
Jan 07, 2010	40.68	40.77	40.40	40.62	46,721,704	-0.13(-0.31%)
Jan 06, 2010	40.42	41.09	40.36	40.75	60,214,016	+0.35(+0.86%)
Jan 05, 2010	40.27	40.42	40.04	40.40	51,846,440	+0.16(+0.39%)
Jan 04, 2010	40.00	40.31	39.69	40.25	47,781,736	+0.56(+1.41%)
Dec 31, 2009	40.06	39.69	39.69	39.69	32,392,214	-0.34(-0.84%)
Dec 30, 2009	39.99	40.13	39.80	40.02	34,124,680	-0.04(-0.10%)
Dec 29, 2009	40.32	40.39	40.04	40.06	34,339,516	-0.14(-0.35%)
Dec 28, 2009	40.20	40.23	40.01	40.20	33,839,584	+0.24(+0.61%)
Dec 24, 2009	39.78	40.01	39.67	39.96	14,001,963	+0.23(+0.59%)
Dec 23, 2009	40.01	40.03	39.69	39.73	32,575,292	-0.18(-0.45%)
Dec 22, 2009	39.94	40.28	39.87	39.91	48,009,816	+0.04(+0.09%)
Dec 21, 2009	39.85	40.01	39.70	39.87	59,225,920	+0.17(+0.44%)
Dec 18, 2009	39.90	40.04	39.37	39.70	108,229,720	-0.01(-0.01%)
Dec 17, 2009	39.79	40.08	39.65	39.70	80,093,208	-0.78(-1.93%)
Dec 16, 2009	40.50	40.51	39.82	40.48	99,228,648	+0.23(+0.56%)
Dec 15, 2009	40.72	40.80	40.05	40.26	93,505,352	-0.30(-0.75%)
Dec 14, 2009	40.57	40.68	40.32	40.56	157,119,408	-1.83(-4.31%)
Dec 11, 2009	42.42	42.57	42.09	42.39	29,432,254	+0.25(+0.59%)
Dec 10, 2009	42.67	42.81	42.03	42.14	40,247,480	-0.23(-0.54%)
Dec 09, 2009	42.49	42.81	41.96	42.36	29,602,936	-0.09(-0.22%)
Dec 08, 2009	42.76	42.78	42.14	42.46	31,774,634	-0.48(-1.11%)
Dec 07, 2009	43.04	43.49	42.83	42.93	30,645,268	-0.28(-0.65%)
Dec 04, 2009	44.05	44.21	43.02	43.21	40,723,108	-0.43(-0.99%)
Dec 03, 2009	43.99	44.09	43.60	43.64	30,674,520	-0.47(-1.06%)
Dec 02, 2009	44.21	44.41	43.85	44.11	25,406,950	-0.15(-0.33%)
Dec 01, 2009	44.23	44.37	43.82	44.26	29,855,022	+0.56(+1.29%)
Nov 30, 2009	43.35	43.85	43.27	43.69	36,832,220	+0.12(+0.27%)
Nov 27, 2009	43.45	43.87	43.27	43.57	20,799,284	-0.93(-2.09%)
Nov 25, 2009	44.23	44.55	44.03	44.51	22,799,790	+0.88(+2.01%)
Nov 24, 2009	44.06	44.23	43.53	43.63	29,417,532	-0.43(-0.98%)
Nov 23, 2009	43.91	44.21	43.84	44.06	32,554,990	+0.77(+1.77%)
Nov 20, 2009	43.29	43.54	43.09	43.29	33,109,704	-0.16(-0.36%)
Nov 19, 2009	43.52	43.59	43.10	43.45	29,646,092	-0.36(-0.82%)
Nov 18, 2009	43.80	43.88	43.48	43.81	28,600,710	+0.14(+0.32%)
Nov 17, 2009	43.49	43.74	43.35	43.67	39,387,740	+0.35(+0.81%)
Nov 16, 2009	42.86	43.46	42.68	43.32	36,642,868	+1.14(+2.70%)
Nov 13, 2009	42.00	42.58	41.75	42.18	24,847,960	+0.33(+0.79%)
Nov 12, 2009	42.30	42.52	41.74	41.85	28,500,886	-0.59(-1.39%)
Nov 11, 2009	42.51	42.74	42.21	42.43	24,738,550	+0.17(+0.41%)
Nov 10, 2009	42.17	42.62	42.17	42.26	26,969,890	-0.14(-0.33%)
Nov 09, 2009	42.46	42.59	42.17	42.40	28,882,020	+0.16(+0.37%)
Nov 06, 2009	41.80	42.31	41.61	42.24	31,245,770	+0.03(+0.07%)
Nov 05, 2009	41.88	42.34	41.66	42.21	27,896,396	+0.72(+1.72%)
Nov 04, 2009	41.94	42.21	41.35	41.50	39,162,532	-0.26(-0.61%)
Nov 03, 2009	41.51	42.08	41.42	41.75	35,273,556	-0.24(-0.57%)

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.