Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	31.69	31.78	31.59	31.64	2,135,295	-0.05(-0.14%)
Jan 28, 2011	31.95	31.98	31.65	31.68	2,933,987	-0.15(-0.47%)
Jan 27, 2011	31.80	31.93	31.78	31.83	1,434,472	+0.09(+0.28%)
Jan 26, 2011	31.71	31.82	31.48	31.74	1,874,150	-0.05(-0.16%)
Jan 25, 2011	31.77	31.86	31.51	31.79	3,004,332	-0.31(-0.96%)
Jan 24, 2011	31.87	32.10	31.84	32.10	1,941,550	+0.05(+0.14%)
Jan 21, 2011	32.21	32.22	31.97	32.05	1,638,857	-0.09(-0.28%)
Jan 20, 2011	32.09	32.18	31.87	32.14	1,880,652	-0.23(-0.70%)
Jan 19, 2011	32.45	32.50	32.32	32.37	2,080,546	+0.39(+1.23%)
Jan 18, 2011	31.95	32.07	31.74	31.98	2,265,856	-0.26(-0.82%)
Jan 14, 2011	32.23	32.29	32.14	32.24	1,069,315	-0.11(-0.34%)
Jan 13, 2011	32.44	32.47	32.20	32.35	1,655,704	-0.12(-0.38%)
Jan 12, 2011	32.47	32.56	32.41	32.47	2,763,172	+0.28(+0.88%)
Jan 11, 2011	32.05	32.24	32.03	32.19	4,262,555	+0.45(+1.42%)
Jan 10, 2011	31.62	31.75	31.59	31.74	2,347,834	-0.06(-0.20%)
Jan 07, 2011	31.94	32.02	31.68	31.80	3,106,559	-0.17(-0.52%)
Jan 06, 2011	32.12	32.14	31.91	31.97	1,985,362	-0.28(-0.86%)
Jan 05, 2011	32.04	32.35	32.03	32.25	1,394,044	+0.02(+0.06%)
Jan 04, 2011	32.29	32.31	31.96	32.23	1,858,317	+0.06(+0.18%)
Jan 03, 2011	32.21	32.23	32.12	32.17	1,632,889	+0.23(+0.71%)
Dec 31, 2010	31.84	31.95	31.75	31.95	786,414	+0.14(+0.45%)
Dec 30, 2010	31.83	31.91	31.71	31.80	985,012	-0.05(-0.14%)
Dec 29, 2010	31.72	31.89	31.72	31.85	810,111	+0.26(+0.84%)
Dec 28, 2010	31.62	31.62	31.49	31.58	1,431,963	-0.18(-0.57%)
Dec 27, 2010	31.75	31.89	31.55	31.76	1,183,233	-0.09(-0.28%)
Dec 23, 2010	31.85	31.88	31.78	31.85	813,603	-0.19(-0.60%)
Dec 22, 2010	32.05	32.11	31.95	32.05	964,677	-0.17(-0.54%)
Dec 21, 2010	31.91	32.27	31.87	32.22	2,358,746	+0.44(+1.40%)
Dec 20, 2010	31.78	31.89	31.75	31.78	1,132,222	+0.10(+0.33%)
Dec 17, 2010	31.47	31.73	31.37	31.67	2,228,058	+0.05(+0.16%)
Dec 16, 2010	31.63	31.69	31.55	31.62	1,452,795	-0.09(-0.28%)
Dec 15, 2010	31.91	31.95	31.69	31.71	3,103,894	-0.36(-1.12%)
Dec 14, 2010	32.11	32.19	31.98	32.07	1,848,474	-0.17(-0.52%)
Dec 13, 2010	32.44	32.52	32.24	32.24	2,922,751	+0.01(+0.02%)
Dec 10, 2010	32.22	32.37	32.19	32.23	1,795,513	+0.01(+0.04%)
Dec 09, 2010	32.37	32.39	32.19	32.22	2,041,807	-0.08(-0.26%)
Dec 08, 2010	32.38	32.43	32.03	32.31	2,524,749	-0.32(-0.99%)
Dec 07, 2010	32.78	32.98	32.62	32.63	2,150,713	+0.23(+0.70%)
Dec 06, 2010	32.41	32.47	32.28	32.40	1,299,095	-0.05(-0.14%)
Dec 03, 2010	32.34	32.46	32.29	32.45	1,410,390	-0.15(-0.45%)
Dec 02, 2010	32.49	32.72	32.39	32.60	1,857,539	+0.09(+0.28%)
Dec 01, 2010	32.51	32.60	32.38	32.51	1,970,496	+0.41(+1.28%)
Nov 30, 2010	31.95	32.31	31.93	32.09	1,953,504	-0.26(-0.80%)
Nov 29, 2010	32.22	32.44	32.00	32.35	2,441,573	-0.08(-0.24%)
Nov 26, 2010	32.32	32.53	32.24	32.43	1,036,559	-0.09(-0.28%)
Nov 24, 2010	32.27	32.52	32.52	32.52	1,947,982	+0.37(+1.14%)
Nov 23, 2010	32.25	32.31	32.00	32.15	2,086,019	-0.43(-1.32%)
Nov 22, 2010	32.49	32.73	32.36	32.58	1,822,045	+0.12(+0.38%)
Nov 19, 2010	32.40	32.49	32.20	32.46	1,315,418	+0.02(+0.06%)
Nov 18, 2010	32.51	32.58	32.41	32.44	1,932,022	+0.12(+0.36%)
Nov 17, 2010	32.38	32.57	32.31	32.32	1,994,780	-0.11(-0.34%)
Nov 16, 2010	32.70	32.74	32.33	32.43	3,168,585	-0.59(-1.79%)
Nov 15, 2010	33.01	33.22	32.98	33.03	1,209,235	+0.01(+0.04%)
Nov 12, 2010	33.08	33.19	32.85	33.01	1,828,738	-0.42(-1.27%)
Nov 11, 2010	33.51	33.56	33.35	33.44	2,030,302	-0.50(-1.48%)
Nov 10, 2010	33.77	34.01	33.48	33.94	1,862,028	+0.16(+0.48%)
Nov 09, 2010	34.22	34.26	33.68	33.78	2,649,845	-0.42(-1.24%)
Nov 08, 2010	34.28	34.30	34.06	34.20	1,514,964	+0.06(+0.17%)
Nov 05, 2010	34.05	34.20	33.95	34.15	1,655,498	+0.01(+0.04%)
Nov 04, 2010	33.75	34.33	33.55	34.13	3,995,017	+1.04(+3.15%)
Nov 03, 2010	33.12	33.18	32.85	33.09	2,946,659	+0.07(+0.21%)
Nov 02, 2010	33.09	33.20	32.94	33.02	1,842,995	-0.03(-0.08%)

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.