Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	22.91	23.40	22.75	23.38	26,552,036	+0.62(+2.73%)
Jan 28, 2011	22.99	23.03	22.57	22.76	18,659,020	-0.23(-1.01%)
Jan 27, 2011	23.10	23.19	22.87	22.99	17,467,318	-0.04(-0.17%)
Jan 26, 2011	23.13	23.20	22.78	23.03	33,978,668	-0.22(-0.95%)
Jan 25, 2011	23.33	23.36	23.15	23.25	20,982,818	-0.43(-1.81%)
Jan 24, 2011	23.25	23.72	23.25	23.68	14,506,817	+0.23(+0.99%)
Jan 21, 2011	23.65	23.81	23.34	23.45	19,490,780	+0.02(+0.08%)
Jan 20, 2011	23.43	23.57	23.05	23.43	23,439,188	-0.31(-1.31%)
Jan 19, 2011	24.29	24.32	23.59	23.74	21,013,552	-0.51(-2.09%)
Jan 18, 2011	24.10	24.33	23.97	24.24	32,080,100	-0.01(-0.04%)
Jan 14, 2011	23.42	24.38	23.34	24.25	71,474,840	+0.84(+3.60%)
Jan 13, 2011	23.77	23.79	23.38	23.41	28,133,644	-0.07(-0.31%)
Jan 12, 2011	23.30	23.49	23.20	23.49	20,266,386	+0.42(+1.84%)
Jan 11, 2011	22.94	23.19	22.75	23.06	18,738,914	+0.39(+1.74%)
Jan 10, 2011	22.37	22.72	22.24	22.67	22,671,498	-0.02(-0.11%)
Jan 07, 2011	22.65	22.85	22.50	22.69	16,329,952	-0.07(-0.32%)
Jan 06, 2011	23.31	23.33	22.65	22.77	25,497,678	-0.13(-0.58%)
Jan 05, 2011	22.85	22.95	22.69	22.90	24,088,708	+0.12(+0.52%)
Jan 04, 2011	22.82	22.98	22.55	22.78	40,685,568	+0.55(+2.46%)
Jan 03, 2011	22.11	22.55	22.08	22.23	27,890,172	+0.48(+2.22%)
Dec 31, 2010	21.61	21.83	21.53	21.75	8,708,443	+0.14(+0.64%)
Dec 30, 2010	21.55	21.71	21.39	21.61	10,267,201	-0.03(-0.14%)
Dec 29, 2010	21.53	21.72	21.52	21.64	10,453,229	-0.08(-0.36%)
Dec 28, 2010	21.67	21.77	21.66	21.72	6,603,528	+0.07(+0.32%)
Dec 27, 2010	21.66	21.67	21.49	21.65	5,679,536	-0.01(-0.07%)
Dec 23, 2010	21.62	21.72	21.61	21.67	10,946,697	+0.19(+0.89%)
Dec 22, 2010	21.39	21.53	21.27	21.48	8,522,446	+0.03(+0.16%)
Dec 21, 2010	21.56	21.61	21.43	21.44	9,787,400	-0.07(-0.32%)
Dec 20, 2010	21.55	21.55	21.27	21.51	15,434,116	+0.21(+0.99%)
Dec 17, 2010	21.46	21.55	21.25	21.30	13,232,254	-0.25(-1.14%)
Dec 16, 2010	21.61	21.68	21.47	21.55	20,852,070	-0.05(-0.25%)
Dec 15, 2010	21.87	22.03	21.32	21.60	34,389,788	-0.29(-1.30%)
Dec 14, 2010	22.08	22.08	21.70	21.89	35,115,872	+0.50(+2.33%)
Dec 13, 2010	21.41	21.57	21.38	21.39	13,025,171	+0.09(+0.44%)
Dec 10, 2010	21.13	21.35	21.12	21.29	13,436,747	+0.22(+1.05%)
Dec 09, 2010	21.25	21.34	20.96	21.07	16,189,244	-0.24(-1.11%)
Dec 08, 2010	21.47	21.48	21.11	21.31	13,329,790	+0.19(+0.89%)
Dec 07, 2010	21.37	21.42	21.10	21.12	17,173,826	+0.38(+1.85%)
Dec 06, 2010	20.72	21.14	20.71	20.74	20,210,694	+0.31(+1.49%)
Dec 03, 2010	20.42	20.50	20.21	20.43	16,285,053	+0.08(+0.41%)
Dec 02, 2010	20.08	20.40	20.08	20.35	20,765,360	+0.34(+1.72%)
Dec 01, 2010	19.97	20.06	19.77	20.00	17,695,462	+0.31(+1.55%)
Nov 30, 2010	19.59	19.85	19.58	19.70	21,736,138	-0.29(-1.45%)
Nov 29, 2010	19.88	20.03	19.70	19.99	24,324,098	-0.17(-0.83%)
Nov 26, 2010	20.17	20.31	20.09	20.16	7,422,561	-0.27(-1.30%)
Nov 24, 2010	20.29	20.42	20.42	20.42	12,095,820	+0.29(+1.42%)
Nov 23, 2010	20.31	20.34	20.04	20.14	19,364,634	-0.37(-1.80%)
Nov 22, 2010	20.41	20.58	20.20	20.51	13,304,373	-0.19(-0.93%)
Nov 19, 2010	20.52	20.70	20.35	20.70	11,084,177	-0.09(-0.43%)
Nov 18, 2010	20.75	20.87	20.67	20.79	11,435,613	+0.30(+1.47%)
Nov 17, 2010	20.39	20.63	20.36	20.49	13,437,943	-0.09(-0.43%)
Nov 16, 2010	20.93	20.93	20.35	20.58	20,576,448	-0.86(-4.00%)
Nov 15, 2010	21.47	21.49	21.18	21.43	13,626,592	+0.26(+1.24%)
Nov 12, 2010	21.35	21.50	21.09	21.17	13,341,585	-0.34(-1.58%)
Nov 11, 2010	21.32	21.57	21.30	21.51	15,895,906	+0.07(+0.34%)
Nov 10, 2010	21.29	21.45	21.02	21.44	23,781,458	+0.26(+1.23%)
Nov 09, 2010	21.77	21.85	21.12	21.18	33,451,652	-0.06(-0.30%)
Nov 08, 2010	21.25	21.35	21.13	21.24	19,295,420	-0.32(-1.51%)
Nov 05, 2010	21.45	21.66	21.34	21.57	18,490,912	-0.06(-0.27%)
Nov 04, 2010	21.26	21.64	21.16	21.62	33,070,990	+0.76(+3.63%)
Nov 03, 2010	20.98	21.04	20.63	20.87	32,882,206	+0.47(+2.29%)
Nov 02, 2010	20.33	20.53	20.27	20.40	20,785,640	+0.32(+1.59%)

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.