Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	33.13	33.35	32.83	32.94	3,392,313	-0.01(-0.03%)
Jan 28, 2011	34.07	34.10	32.93	32.95	2,748,363	-1.17(-3.43%)
Jan 27, 2011	33.50	34.28	33.31	34.12	3,012,893	+0.64(+1.91%)
Jan 26, 2011	33.52	33.84	33.29	33.48	3,402,471	-0.02(-0.06%)
Jan 25, 2011	32.82	33.66	32.80	33.50	2,244,171	+0.46(+1.39%)
Jan 24, 2011	33.11	33.51	32.91	33.04	2,065,441	-0.24(-0.72%)
Jan 21, 2011	33.20	33.46	33.11	33.28	2,465,540	+0.26(+0.79%)
Jan 20, 2011	33.17	33.24	32.74	33.02	2,933,628	-0.17(-0.51%)
Jan 19, 2011	34.08	34.08	33.03	33.19	3,947,678	-0.97(-2.84%)
Jan 18, 2011	33.74	34.17	33.67	34.16	3,160,478	+0.27(+0.80%)
Jan 14, 2011	32.74	33.96	32.64	33.89	3,824,974	+1.09(+3.32%)
Jan 13, 2011	32.73	32.84	32.46	32.80	1,969,133	-0.01(-0.03%)
Jan 12, 2011	32.90	32.93	32.49	32.81	2,142,784	+0.11(+0.34%)
Jan 11, 2011	32.31	32.71	32.20	32.70	2,489,513	+0.48(+1.49%)
Jan 10, 2011	32.09	32.46	32.04	32.22	2,429,584	+0.06(+0.19%)
Jan 07, 2011	32.19	32.49	31.90	32.16	2,569,986	+0.07(+0.22%)
Jan 06, 2011	31.50	32.42	31.50	32.09	5,643,075	+0.59(+1.87%)
Jan 05, 2011	31.09	31.60	31.08	31.50	6,924,423	+0.30(+0.96%)
Jan 04, 2011	31.10	31.27	30.95	31.20	4,668,247	+0.16(+0.52%)
Jan 03, 2011	30.67	31.14	30.60	31.04	2,045,087	+0.53(+1.74%)
Dec 31, 2010	30.41	30.71	30.36	30.51	1,429,376	+0.09(+0.30%)
Dec 30, 2010	30.48	30.58	30.35	30.42	941,280	-0.05(-0.16%)
Dec 29, 2010	30.41	30.58	30.36	30.47	1,341,030	+0.06(+0.20%)
Dec 28, 2010	30.76	30.77	30.36	30.41	1,039,790	-0.33(-1.07%)
Dec 27, 2010	30.71	30.86	30.60	30.74	1,029,971	-0.13(-0.42%)
Dec 23, 2010	30.66	31.09	30.61	30.87	2,541,067	+0.14(+0.46%)
Dec 22, 2010	30.20	30.77	30.12	30.73	2,758,255	+0.54(+1.79%)
Dec 21, 2010	30.34	30.91	30.14	30.19	3,931,539	-0.11(-0.36%)
Dec 20, 2010	30.48	30.50	30.10	30.30	2,505,815	-0.07(-0.23%)
Dec 17, 2010	30.21	30.44	29.93	30.37	6,693,691	+0.15(+0.50%)
Dec 16, 2010	30.44	30.61	30.20	30.22	4,669,607	-0.16(-0.53%)
Dec 15, 2010	30.70	31.05	30.36	30.38	5,615,713	-0.37(-1.20%)
Dec 14, 2010	30.88	31.17	30.71	30.75	3,298,713	-0.17(-0.56%)
Dec 13, 2010	30.67	31.37	30.59	30.92	6,937,184	+0.31(+1.02%)
Dec 10, 2010	30.34	30.63	30.31	30.61	6,519,094	+0.32(+1.06%)
Dec 09, 2010	30.13	30.39	29.80	30.29	6,912,354	+0.31(+1.03%)
Dec 08, 2010	30.26	30.35	29.98	29.98	3,457,547	-0.19(-0.63%)
Dec 07, 2010	30.48	30.54	30.17	30.17	3,450,887	-0.13(-0.43%)
Dec 06, 2010	30.57	30.67	30.29	30.30	2,858,903	-0.32(-1.05%)
Dec 03, 2010	30.45	30.73	30.21	30.62	4,830,342	+0.12(+0.39%)
Dec 02, 2010	29.84	30.61	29.84	30.50	5,359,326	+0.56(+1.87%)
Dec 01, 2010	30.01	30.36	29.84	29.94	6,906,924	+0.32(+1.08%)
Nov 30, 2010	29.92	30.15	29.61	29.62	5,841,644	-0.54(-1.79%)
Nov 29, 2010	29.89	30.30	29.54	30.16	3,896,508	+0.04(+0.13%)
Nov 26, 2010	30.07	30.48	29.98	30.12	1,773,634	-0.21(-0.70%)
Nov 24, 2010	30.38	30.33	30.33	30.33	3,423,379	+0.04(+0.14%)
Nov 23, 2010	30.57	30.68	30.27	30.29	4,753,795	-0.65(-2.10%)
Nov 22, 2010	32.00	32.02	30.78	30.94	7,983,440	+0.30(+0.98%)
Nov 19, 2010	30.20	30.67	30.00	30.64	10,201,309	+0.49(+1.63%)
Nov 18, 2010	30.16	30.59	29.87	30.15	5,742,743	-0.19(-0.63%)
Nov 17, 2010	30.28	30.51	30.14	30.34	3,843,342	-0.03(-0.10%)
Nov 16, 2010	30.76	30.76	30.28	30.37	4,171,754	-1.31(-4.14%)
Nov 15, 2010	31.68	31.73	30.93	31.68	4,544,034	+0.06(+0.19%)
Nov 12, 2010	31.57	32.00	31.45	31.62	5,186,939	-0.21(-0.66%)
Nov 11, 2010	31.66	31.87	31.32	31.83	2,871,984	-0.08(-0.25%)
Nov 10, 2010	31.31	31.91	30.71	31.91	5,229,268	+0.46(+1.46%)
Nov 09, 2010	31.19	31.69	31.17	31.45	6,131,811	+0.19(+0.61%)
Nov 08, 2010	30.97	31.37	30.91	31.26	5,239,962	+0.23(+0.74%)
Nov 05, 2010	31.06	31.39	30.71	31.03	4,738,701	+0.15(+0.49%)
Nov 04, 2010	31.19	31.24	30.61	30.88	4,728,099	+0.04(+0.13%)
Nov 03, 2010	30.07	31.50	29.56	30.84	8,187,962	+0.87(+2.90%)
Nov 02, 2010	30.09	30.66	29.96	29.97	7,267,352	+0.16(+0.54%)

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.