Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	31.95	32.16	31.86	32.04	35,673,972	+0.33(+1.04%)
Jan 28, 2011	32.59	32.59	31.61	31.71	40,972,336	-1.01(-3.10%)
Jan 27, 2011	32.90	32.95	32.66	32.72	36,731,132	-0.11(-0.34%)
Jan 26, 2011	32.85	32.93	32.74	32.83	22,414,126	+0.30(+0.93%)
Jan 25, 2011	32.60	32.66	32.32	32.53	20,434,838	-0.19(-0.59%)
Jan 24, 2011	32.50	32.75	32.47	32.72	14,787,566	+0.22(+0.68%)
Jan 21, 2011	32.82	32.88	32.47	32.50	19,044,230	-0.32(-0.99%)
Jan 20, 2011	32.88	32.89	32.49	32.82	16,455,830	-0.29(-0.87%)
Jan 19, 2011	33.47	33.47	32.99	33.11	17,206,024	-0.28(-0.83%)
Jan 18, 2011	33.35	33.41	33.28	33.39	14,810,731	-0.01(-0.02%)
Jan 14, 2011	33.21	33.40	33.18	33.39	17,128,790	+0.09(+0.26%)
Jan 13, 2011	33.48	33.50	33.21	33.31	26,041,130	-0.38(-1.12%)
Jan 12, 2011	33.39	33.68	33.31	33.68	29,232,886	+0.75(+2.28%)
Jan 11, 2011	32.94	32.98	32.79	32.93	17,473,854	+0.37(+1.12%)
Jan 10, 2011	32.58	32.62	32.39	32.57	19,423,734	-0.34(-1.03%)
Jan 07, 2011	33.07	33.13	32.66	32.90	24,628,266	-0.31(-0.93%)
Jan 06, 2011	33.42	33.45	33.14	33.21	29,930,820	-0.30(-0.88%)
Jan 05, 2011	33.33	33.60	33.32	33.51	28,703,052	-0.12(-0.37%)
Jan 04, 2011	33.63	33.65	33.27	33.63	25,718,552	+0.13(+0.39%)
Jan 03, 2011	33.46	33.63	33.46	33.50	28,482,204	+0.33(+0.98%)
Dec 31, 2010	33.02	33.18	32.96	33.18	9,383,640	+0.21(+0.64%)
Dec 30, 2010	32.95	32.99	32.84	32.97	9,443,822	+0.23(+0.72%)
Dec 29, 2010	32.59	32.77	32.58	32.73	12,429,344	+0.39(+1.21%)
Dec 28, 2010	32.40	32.41	32.26	32.34	9,586,784	+0.03(+0.09%)
Dec 27, 2010	32.30	32.39	32.22	32.31	16,258,345	-0.06(-0.19%)
Dec 23, 2010	32.30	32.41	32.30	32.37	14,663,440	-0.05(-0.15%)
Dec 22, 2010	32.30	32.46	32.28	32.42	16,477,136	+0.13(+0.39%)
Dec 21, 2010	32.25	32.43	32.23	32.29	30,235,828	+0.41(+1.30%)
Dec 20, 2010	32.00	32.02	31.79	31.88	21,313,118	-0.09(-0.29%)
Dec 17, 2010	31.89	32.01	31.82	31.97	30,925,634	-0.03(-0.09%)
Dec 16, 2010	31.86	32.00	31.74	32.00	29,512,486	+0.18(+0.57%)
Dec 15, 2010	32.12	32.19	31.79	31.82	37,798,204	-0.47(-1.46%)
Dec 14, 2010	32.32	32.40	32.19	32.29	33,087,350	+0.03(+0.10%)
Dec 13, 2010	32.30	32.43	32.21	32.26	18,990,710	+0.17(+0.53%)
Dec 10, 2010	31.99	32.10	31.88	32.09	19,167,166	+0.14(+0.45%)
Dec 09, 2010	32.13	32.13	31.81	31.95	29,297,734	-0.07(-0.23%)
Dec 08, 2010	32.14	32.21	31.83	32.02	24,040,858	-0.20(-0.61%)
Dec 07, 2010	32.71	32.73	32.20	32.22	25,010,942	-0.15(-0.46%)
Dec 06, 2010	32.23	32.42	32.21	32.37	25,669,620	-0.01(-0.04%)
Dec 03, 2010	32.04	32.45	32.01	32.38	27,833,230	+0.11(+0.34%)
Dec 02, 2010	31.85	32.32	31.83	32.27	18,363,414	+0.50(+1.58%)
Dec 01, 2010	31.62	31.80	31.52	31.77	23,988,298	+0.93(+3.01%)
Nov 30, 2010	30.67	31.08	30.62	30.85	30,656,908	-0.22(-0.70%)
Nov 29, 2010	30.92	31.10	30.61	31.06	30,469,820	+0.18(+0.57%)
Nov 26, 2010	30.95	31.10	30.87	30.89	13,518,871	-0.68(-2.16%)
Nov 24, 2010	31.38	31.57	31.57	31.57	37,059,036	+0.68(+2.20%)
Nov 23, 2010	31.08	31.10	30.79	30.89	24,290,560	-1.02(-3.21%)
Nov 22, 2010	31.84	32.01	31.52	31.91	21,551,492	-0.07(-0.21%)
Nov 19, 2010	31.81	31.99	31.60	31.98	15,416,450	+0.04(+0.13%)
Nov 18, 2010	31.87	32.05	31.83	31.94	20,832,214	+0.71(+2.28%)
Nov 17, 2010	31.16	31.41	31.14	31.22	46,743,356	+0.14(+0.44%)
Nov 16, 2010	31.60	31.62	31.01	31.09	30,863,832	-0.85(-2.67%)
Nov 15, 2010	32.14	32.25	31.91	31.94	26,471,946	-0.04(-0.13%)
Nov 12, 2010	32.30	32.43	31.83	31.98	32,865,536	-0.77(-2.36%)
Nov 11, 2010	32.72	32.78	32.57	32.76	26,205,726	+0.08(+0.25%)
Nov 10, 2010	32.98	33.07	32.60	32.67	25,328,038	-0.16(-0.47%)
Nov 09, 2010	33.36	33.40	32.69	32.83	23,310,540	-0.28(-0.86%)
Nov 08, 2010	33.08	33.20	32.98	33.11	19,833,764	-0.24(-0.71%)
Nov 05, 2010	33.20	33.39	33.19	33.35	33,320,356	-0.05(-0.16%)
Nov 04, 2010	33.14	33.41	33.11	33.41	27,277,614	+0.72(+2.22%)
Nov 03, 2010	32.55	32.69	32.16	32.68	63,523,548	+0.22(+0.69%)
Nov 02, 2010	32.34	32.47	32.28	32.46	19,632,276	+0.38(+1.18%)

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.