Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	26.37	26.85	26.08	26.66	3,762,463	+0.37(+1.40%)
Jan 28, 2011	27.69	27.69	25.95	26.29	7,734,984	-1.19(-4.34%)
Jan 27, 2011	26.85	27.88	26.77	27.48	8,160,167	+1.06(+4.00%)
Jan 26, 2011	25.43	26.64	24.98	26.42	9,036,372	+1.24(+4.93%)
Jan 25, 2011	24.90	25.20	24.60	25.18	7,392,419	+0.69(+2.81%)
Jan 24, 2011	24.59	24.61	24.00	24.49	7,059,590	+0.00(+0.00%)
Jan 21, 2011	26.10	26.10	24.34	24.49	13,496,843	-0.70(-2.80%)
Jan 20, 2011	26.00	26.00	23.77	25.20	12,170,944	-1.58(-5.89%)
Jan 19, 2011	27.48	27.75	26.70	26.78	4,774,087	-0.71(-2.59%)
Jan 18, 2011	27.30	27.68	27.09	27.49	4,565,763	+0.21(+0.77%)
Jan 14, 2011	26.72	27.33	26.47	27.28	4,140,227	+0.60(+2.23%)
Jan 13, 2011	26.70	26.92	26.35	26.68	3,381,993	-0.07(-0.25%)
Jan 12, 2011	26.84	27.05	26.52	26.75	3,672,965	+0.23(+0.85%)
Jan 11, 2011	26.73	27.01	26.06	26.52	4,378,162	-0.08(-0.28%)
Jan 10, 2011	25.16	26.81	24.95	26.60	7,682,326	+1.23(+4.83%)
Jan 07, 2011	25.41	25.53	24.63	25.38	4,012,755	+0.08(+0.30%)
Jan 06, 2011	25.53	25.95	25.22	25.30	4,871,911	-0.04(-0.17%)
Jan 05, 2011	24.99	25.39	24.70	25.34	4,250,002	+0.48(+1.92%)
Jan 04, 2011	25.01	25.11	24.47	24.86	4,204,892	+0.06(+0.24%)
Jan 03, 2011	24.45	25.29	24.37	24.80	4,517,772	+0.78(+3.25%)
Dec 31, 2010	24.40	24.49	24.01	24.02	2,149,814	-0.38(-1.55%)
Dec 30, 2010	24.52	24.96	24.40	24.40	3,674,583	-0.08(-0.34%)
Dec 29, 2010	24.15	24.70	24.05	24.49	2,531,424	+0.32(+1.32%)
Dec 28, 2010	24.22	24.45	23.96	24.17	3,058,172	+0.04(+0.17%)
Dec 27, 2010	23.79	24.14	23.55	24.12	1,649,393	+0.30(+1.27%)
Dec 23, 2010	23.58	23.96	23.55	23.82	1,586,194	+0.24(+1.03%)
Dec 22, 2010	23.76	23.77	23.33	23.58	2,062,552	-0.12(-0.50%)
Dec 21, 2010	23.67	23.89	23.47	23.70	2,079,801	+0.09(+0.39%)
Dec 20, 2010	24.12	24.12	23.51	23.60	2,155,409	-0.26(-1.09%)
Dec 17, 2010	23.42	24.03	23.34	23.86	5,660,621	+0.53(+2.27%)
Dec 16, 2010	22.61	23.45	22.59	23.34	4,592,777	+0.68(+3.00%)
Dec 15, 2010	22.41	23.15	22.35	22.66	4,770,399	+0.10(+0.43%)
Dec 14, 2010	22.90	23.02	22.45	22.56	4,410,594	-0.17(-0.76%)
Dec 13, 2010	23.71	23.71	22.70	22.73	3,688,943	-0.80(-3.39%)
Dec 10, 2010	23.39	23.59	22.98	23.53	4,925,336	+0.26(+1.12%)
Dec 09, 2010	23.19	23.27	23.02	23.27	2,585,515	+0.31(+1.35%)
Dec 08, 2010	22.86	23.24	22.78	22.96	3,221,641	+0.07(+0.29%)
Dec 07, 2010	23.48	23.71	22.82	22.89	4,823,665	-0.29(-1.23%)
Dec 06, 2010	23.18	23.29	22.75	23.18	4,176,792	+0.04(+0.18%)
Dec 03, 2010	22.57	23.20	22.52	23.13	3,460,239	+0.49(+2.15%)
Dec 02, 2010	22.24	22.70	22.24	22.65	3,351,249	+0.43(+1.93%)
Dec 01, 2010	21.72	22.23	21.70	22.22	5,415,574	+0.86(+4.05%)
Nov 30, 2010	21.45	21.67	21.23	21.36	7,726,720	-0.29(-1.36%)
Nov 29, 2010	21.68	21.86	21.36	21.65	3,040,510	-0.16(-0.73%)
Nov 26, 2010	21.81	21.96	21.73	21.81	1,340,405	-0.13(-0.57%)
Nov 24, 2010	20.82	21.93	21.93	21.93	7,611,867	+1.16(+5.57%)
Nov 23, 2010	20.49	20.79	20.37	20.78	3,907,749	-0.07(-0.32%)
Nov 22, 2010	20.09	20.88	19.96	20.84	4,273,933	+0.60(+2.99%)
Nov 19, 2010	19.99	20.26	19.77	20.24	3,738,601	+0.27(+1.34%)
Nov 18, 2010	19.52	20.11	19.30	19.97	4,657,095	+0.75(+3.88%)
Nov 17, 2010	18.88	19.46	18.75	19.22	3,192,034	+0.46(+2.46%)
Nov 16, 2010	19.10	19.30	18.52	18.76	6,261,756	-0.49(-2.53%)
Nov 15, 2010	19.46	19.69	19.24	19.25	3,624,240	-0.17(-0.86%)
Nov 12, 2010	19.40	19.74	19.06	19.42	3,971,743	-0.15(-0.77%)
Nov 11, 2010	19.72	19.72	19.31	19.57	5,877,930	-0.40(-2.02%)
Nov 10, 2010	19.80	20.01	19.57	19.97	4,449,262	+0.00(+0.00%)
Nov 09, 2010	20.03	20.13	19.85	19.97	6,222,543	-0.06(-0.29%)
Nov 08, 2010	19.83	20.09	19.38	20.03	9,157,262	-0.25(-1.24%)
Nov 05, 2010	19.94	20.71	19.80	20.28	9,742,577	+0.41(+2.07%)
Nov 04, 2010	19.57	19.90	19.27	19.87	6,069,968	+0.77(+4.04%)
Nov 03, 2010	19.32	19.34	18.89	19.10	6,368,493	-0.22(-1.13%)
Nov 02, 2010	19.21	19.51	19.06	19.32	3,218,029	+0.34(+1.81%)

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.