Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	34.53	34.85	34.48	34.48	2,857,069	+0.18(+0.52%)
Jan 28, 2011	34.90	34.99	34.26	34.30	1,954,186	-0.59(-1.69%)
Jan 27, 2011	34.88	35.06	34.75	34.89	4,377,013	+0.00(+0.01%)
Jan 26, 2011	34.76	35.07	34.60	34.89	3,735,772	+0.14(+0.39%)
Jan 25, 2011	35.73	35.76	34.64	34.75	4,563,167	-1.00(-2.79%)
Jan 24, 2011	35.94	36.04	35.66	35.75	1,895,409	-0.12(-0.33%)
Jan 21, 2011	35.92	36.28	35.81	35.87	2,146,107	+0.05(+0.14%)
Jan 20, 2011	35.77	35.85	35.57	35.82	2,739,599	-0.04(-0.11%)
Jan 19, 2011	35.84	36.06	35.69	35.86	2,336,513	-0.04(-0.12%)
Jan 18, 2011	36.07	36.08	35.70	35.90	2,713,228	-0.08(-0.21%)
Jan 14, 2011	35.90	35.99	35.76	35.98	1,918,183	+0.08(+0.23%)
Jan 13, 2011	35.69	36.00	35.66	35.90	1,946,650	+0.12(+0.34%)
Jan 12, 2011	35.66	35.92	35.63	35.78	4,213,734	+0.30(+0.86%)
Jan 11, 2011	34.91	35.51	34.85	35.47	3,539,000	+0.64(+1.83%)
Jan 10, 2011	34.37	34.90	34.30	34.83	3,085,311	+0.30(+0.87%)
Jan 07, 2011	34.86	34.99	34.13	34.53	4,484,617	-0.20(-0.57%)
Jan 06, 2011	35.57	35.61	34.53	34.73	3,571,794	-0.66(-1.85%)
Jan 05, 2011	35.26	35.62	35.02	35.39	4,103,324	+0.38(+1.08%)
Jan 04, 2011	34.57	35.04	34.45	35.01	3,656,967	+0.55(+1.60%)
Jan 03, 2011	34.80	34.82	34.34	34.46	2,482,467	-0.11(-0.32%)
Dec 31, 2010	34.10	34.88	34.08	34.57	2,416,100	+0.44(+1.29%)
Dec 30, 2010	34.10	34.31	33.98	34.13	1,192,310	-0.03(-0.08%)
Dec 29, 2010	34.16	34.23	34.12	34.15	638,417	+0.06(+0.16%)
Dec 28, 2010	34.16	34.18	33.90	34.10	1,228,732	-0.02(-0.06%)
Dec 27, 2010	34.08	34.26	33.97	34.12	1,049,249	-0.12(-0.34%)
Dec 23, 2010	34.07	34.37	34.03	34.23	842,067	+0.05(+0.14%)
Dec 22, 2010	34.29	34.32	34.04	34.19	1,155,821	-0.12(-0.34%)
Dec 21, 2010	34.08	34.34	33.96	34.30	2,052,697	+0.43(+1.26%)
Dec 20, 2010	33.97	34.05	33.61	33.87	2,047,071	-0.09(-0.28%)
Dec 17, 2010	33.48	34.02	33.47	33.97	2,185,834	+0.42(+1.24%)
Dec 16, 2010	33.62	33.64	33.26	33.55	1,377,650	-0.04(-0.11%)
Dec 15, 2010	33.68	33.84	33.52	33.59	1,873,049	-0.22(-0.66%)
Dec 14, 2010	32.87	34.02	32.87	33.81	3,719,099	+0.96(+2.91%)
Dec 13, 2010	33.49	33.49	32.69	32.86	5,692,973	-0.59(-1.77%)
Dec 10, 2010	33.51	33.66	33.15	33.45	2,117,320	-0.06(-0.18%)
Dec 09, 2010	33.28	33.66	33.17	33.51	2,892,360	+0.35(+1.06%)
Dec 08, 2010	33.33	33.51	33.09	33.16	1,943,627	-0.27(-0.81%)
Dec 07, 2010	33.62	33.76	33.34	33.43	2,370,815	+0.06(+0.19%)
Dec 06, 2010	33.12	33.45	33.08	33.36	2,854,655	+0.24(+0.72%)
Dec 03, 2010	33.35	33.39	33.01	33.12	2,988,172	-0.30(-0.91%)
Dec 02, 2010	32.91	33.43	32.83	33.43	3,298,357	+0.38(+1.15%)
Dec 01, 2010	32.67	33.05	32.67	33.05	3,491,438	+0.96(+2.98%)
Nov 30, 2010	31.90	32.21	31.70	32.09	4,057,588	+0.01(+0.03%)
Nov 29, 2010	32.17	32.25	31.74	32.08	3,344,709	-0.38(-1.17%)
Nov 26, 2010	32.26	32.71	32.25	32.46	1,084,228	-0.05(-0.16%)
Nov 24, 2010	32.38	32.52	32.52	32.52	3,102,332	+0.48(+1.50%)
Nov 23, 2010	32.07	32.18	31.88	32.04	3,386,372	-0.31(-0.94%)
Nov 22, 2010	31.83	32.35	31.73	32.34	6,412,807	+0.38(+1.18%)
Nov 19, 2010	31.49	32.08	31.39	31.96	8,292,235	+0.38(+1.19%)
Nov 18, 2010	31.33	31.87	31.01	31.59	8,479,403	+0.91(+2.96%)
Nov 17, 2010	29.84	30.70	29.78	30.68	2,782,718	+0.58(+1.92%)
Nov 16, 2010	30.58	30.62	29.96	30.10	2,872,134	-0.74(-2.39%)
Nov 15, 2010	30.48	31.01	30.25	30.84	3,506,162	+0.40(+1.31%)
Nov 12, 2010	30.20	30.50	29.98	30.44	3,031,841	-0.04(-0.14%)
Nov 11, 2010	29.73	30.48	29.59	30.48	3,098,130	+0.59(+1.97%)
Nov 10, 2010	30.04	30.05	29.72	29.89	3,678,168	-0.22(-0.75%)
Nov 09, 2010	30.45	30.45	29.90	30.12	3,424,064	-0.34(-1.13%)
Nov 08, 2010	30.83	30.92	30.25	30.46	2,579,895	-0.14(-0.46%)
Nov 05, 2010	30.54	30.72	30.43	30.60	2,264,912	+0.01(+0.04%)
Nov 04, 2010	30.45	31.02	30.40	30.59	4,201,414	+0.48(+1.61%)
Nov 03, 2010	29.92	30.25	29.72	30.11	3,095,806	+0.19(+0.62%)
Nov 02, 2010	29.75	30.00	29.44	29.92	3,357,407	+0.29(+0.99%)

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.