Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	44.71	45.20	42.95	43.21	3,665,986	-0.98(-2.21%)
Jan 28, 2010	45.27	45.27	43.43	44.19	3,609,193	-0.29(-0.65%)
Jan 27, 2010	44.91	45.36	43.78	44.48	3,265,568	-0.60(-1.33%)
Jan 26, 2010	46.46	46.70	44.90	45.08	3,737,310	-1.78(-3.79%)
Jan 25, 2010	46.40	47.31	46.19	46.86	2,765,814	+1.00(+2.17%)
Jan 22, 2010	47.20	47.52	45.75	45.86	3,514,113	-1.58(-3.33%)
Jan 21, 2010	48.83	49.03	46.89	47.44	3,359,063	-1.12(-2.30%)
Jan 20, 2010	49.32	49.32	48.05	48.56	1,492,739	-1.31(-2.62%)
Jan 19, 2010	48.97	49.95	48.95	49.87	2,443,758	+0.31(+0.63%)
Jan 15, 2010	49.86	49.56	49.56	49.56	2,339,783	-0.50(-0.99%)
Jan 14, 2010	48.86	50.08	48.76	50.05	3,301,600	+1.19(+2.44%)
Jan 13, 2010	47.74	48.95	47.00	48.86	2,061,426	+1.20(+2.52%)
Jan 12, 2010	48.11	48.27	47.14	47.66	2,201,463	-1.22(-2.50%)
Jan 11, 2010	50.92	51.34	48.50	48.88	2,569,987	-1.78(-3.52%)
Jan 08, 2010	49.52	50.77	48.90	50.66	2,205,579	+0.97(+1.95%)
Jan 07, 2010	49.51	49.87	48.91	49.70	1,519,248	-0.09(-0.19%)
Jan 06, 2010	50.16	50.33	49.50	49.79	2,632,680	-0.29(-0.58%)
Jan 05, 2010	49.18	50.18	49.18	50.08	1,943,541	+0.67(+1.35%)
Jan 04, 2010	48.05	49.49	47.97	49.41	2,388,586	+2.58(+5.52%)
Dec 31, 2009	47.79	46.83	46.83	46.83	1,081,275	-0.80(-1.68%)
Dec 30, 2009	47.89	47.89	47.01	47.63	1,301,219	-0.36(-0.74%)
Dec 29, 2009	49.63	49.69	47.91	47.99	1,975,878	-1.29(-2.61%)
Dec 28, 2009	49.98	50.20	49.06	49.27	1,844,772	-0.52(-1.04%)
Dec 24, 2009	49.68	49.84	49.31	49.79	571,124	+0.52(+1.05%)
Dec 23, 2009	49.07	49.40	48.62	49.27	1,230,113	+0.48(+0.98%)
Dec 22, 2009	49.26	49.26	48.27	48.79	1,785,243	+0.27(+0.56%)
Dec 21, 2009	49.11	49.11	47.80	48.52	2,796,677	+0.50(+1.04%)
Dec 18, 2009	47.07	48.02	46.98	48.02	4,259,390	+1.58(+3.40%)
Dec 17, 2009	46.12	46.96	45.53	46.45	3,461,045	-0.38(-0.80%)
Dec 16, 2009	44.67	46.90	44.63	46.82	5,393,715	+2.35(+5.28%)
Dec 15, 2009	44.33	45.12	44.03	44.47	3,841,778	+0.05(+0.11%)
Dec 14, 2009	44.45	44.92	44.30	44.43	6,128,396	+3.67(+9.01%)
Dec 11, 2009	41.41	41.43	40.57	40.75	3,444,199	-0.62(-1.50%)
Dec 10, 2009	40.47	41.93	40.45	41.37	4,668,840	+1.33(+3.33%)
Dec 09, 2009	40.89	41.03	39.45	40.04	5,104,207	-0.68(-1.66%)
Dec 08, 2009	41.87	42.16	40.54	40.72	4,524,576	-1.46(-3.45%)
Dec 07, 2009	42.35	43.16	42.07	42.17	4,787,583	-0.27(-0.64%)
Dec 04, 2009	44.85	45.46	42.26	42.44	5,234,907	-1.60(-3.63%)
Dec 03, 2009	44.47	45.19	43.91	44.04	2,313,245	-0.52(-1.16%)
Dec 02, 2009	44.50	45.23	44.43	44.56	3,568,938	-0.33(-0.73%)
Dec 01, 2009	45.12	45.47	44.76	44.89	1,807,560	+0.61(+1.38%)
Nov 30, 2009	44.45	45.46	43.71	44.28	3,263,344	-0.75(-1.67%)
Nov 27, 2009	44.11	45.34	43.68	45.03	1,692,573	-0.89(-1.94%)
Nov 25, 2009	44.39	45.97	43.86	45.92	3,578,385	+1.71(+3.87%)
Nov 24, 2009	43.68	44.44	43.61	44.21	2,531,722	+0.07(+0.15%)
Nov 23, 2009	44.94	45.22	43.98	44.14	2,519,625	+0.47(+1.08%)
Nov 20, 2009	43.30	44.35	43.22	43.67	4,771,710	-0.14(-0.32%)
Nov 19, 2009	44.37	44.37	42.86	43.82	3,722,676	-0.71(-1.60%)
Nov 18, 2009	45.82	46.16	44.28	44.53	2,649,284	-1.24(-2.71%)
Nov 17, 2009	45.93	46.14	45.14	45.77	2,761,394	-0.23(-0.49%)
Nov 16, 2009	45.41	46.84	45.41	46.00	2,668,697	+0.83(+1.83%)
Nov 13, 2009	46.02	46.13	44.60	45.17	4,200,475	-0.85(-1.84%)
Nov 12, 2009	47.89	48.12	45.77	46.01	3,604,874	-2.09(-4.34%)
Nov 11, 2009	49.28	49.36	47.55	48.10	1,785,607	-0.79(-1.61%)
Nov 10, 2009	49.26	49.70	48.40	48.89	1,491,612	-0.66(-1.33%)
Nov 09, 2009	47.81	49.55	47.81	49.55	2,063,598	+2.18(+4.60%)
Nov 06, 2009	47.57	48.71	47.01	47.37	2,179,301	-0.85(-1.75%)
Nov 05, 2009	47.84	48.67	47.27	48.21	2,188,136	+0.58(+1.22%)
Nov 04, 2009	49.03	49.31	47.46	47.63	2,122,872	-0.59(-1.23%)
Nov 03, 2009	46.37	48.59	46.08	48.22	2,278,613	+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.