Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	28.57	28.80	27.75	27.83	656,603	-0.83(-2.90%)
Jan 28, 2011	28.90	29.37	28.64	28.66	517,865	-0.44(-1.51%)
Jan 27, 2011	29.19	29.20	28.72	29.10	338,243	+0.04(+0.14%)
Jan 26, 2011	28.41	29.22	28.41	29.06	489,431	+0.64(+2.25%)
Jan 25, 2011	28.75	28.87	28.28	28.42	562,032	-0.51(-1.76%)
Jan 24, 2011	29.96	29.96	28.77	28.93	405,742	-0.78(-2.63%)
Jan 21, 2011	30.57	30.67	29.71	29.71	406,064	-0.64(-2.11%)
Jan 20, 2011	30.12	30.38	29.56	30.35	393,151	+0.10(+0.33%)
Jan 19, 2011	30.55	30.72	30.25	30.25	471,737	-0.16(-0.53%)
Jan 18, 2011	30.49	30.57	30.25	30.41	246,319	+0.22(+0.73%)
Jan 17, 2011	29.90	30.50	29.90	30.19	108,019	+0.14(+0.47%)
Jan 14, 2011	31.10	31.25	29.95	30.05	1,100,982	-1.14(-3.66%)
Jan 13, 2011	31.70	31.89	31.18	31.19	933,795	-0.58(-1.83%)
Jan 12, 2011	31.78	31.85	31.51	31.77	439,995	-0.03(-0.09%)
Jan 11, 2011	31.55	31.82	31.45	31.80	1,593,242	+0.45(+1.44%)
Jan 10, 2011	31.55	31.63	31.05	31.35	344,125	-0.02(-0.06%)
Jan 07, 2011	31.57	31.76	31.23	31.37	459,801	-0.21(-0.66%)
Jan 06, 2011	31.80	31.94	31.50	31.58	604,438	-0.32(-1.00%)
Jan 05, 2011	32.57	32.57	31.90	31.90	750,484	-0.67(-2.06%)
Jan 04, 2011	33.34	33.34	32.24	32.57	696,705	-0.69(-2.07%)
Dec 31, 2010	33.25	33.48	33.25	33.26	111,349	-0.05(-0.15%)
Dec 30, 2010	33.12	33.50	33.12	33.31	157,641	-0.22(-0.66%)
Dec 29, 2010	33.10	33.58	33.10	33.53	300,750	+0.48(+1.45%)
Dec 24, 2010	33.05	33.10	33.00	33.05	8,498	+0.00(+0.00%)
Dec 23, 2010	33.05	33.19	33.00	33.05	123,344	-0.15(-0.45%)
Dec 22, 2010	33.20	33.48	33.10	33.20	184,795	-0.05(-0.15%)
Dec 21, 2010	33.16	33.40	32.83	33.25	452,816	+0.04(+0.12%)
Dec 20, 2010	33.40	33.50	33.05	33.21	631,617	-0.10(-0.30%)
Dec 17, 2010	33.21	33.71	32.96	33.31	603,317	+0.15(+0.45%)
Dec 16, 2010	33.10	33.20	32.52	33.16	439,277	+0.05(+0.15%)
Dec 15, 2010	33.37	33.48	32.73	33.11	1,046,324	-0.26(-0.78%)
Dec 14, 2010	32.35	33.94	32.05	33.37	1,568,263	+1.22(+3.79%)
Dec 13, 2010	33.41	33.41	31.90	32.15	2,060,634	-1.26(-3.77%)
Dec 10, 2010	33.50	33.72	33.37	33.41	263,313	-0.13(-0.39%)
Dec 09, 2010	33.72	33.76	33.34	33.54	153,221	+0.14(+0.42%)
Dec 08, 2010	33.40	33.80	33.33	33.40	427,294	-0.20(-0.60%)
Dec 07, 2010	33.70	33.70	33.29	33.60	595,118	-0.10(-0.30%)
Dec 06, 2010	34.00	34.00	33.50	33.70	280,270	+0.06(+0.18%)
Dec 03, 2010	33.75	34.09	33.50	33.64	2,269,816	-0.19(-0.56%)
Dec 02, 2010	33.67	34.09	33.50	33.83	149,008	+0.16(+0.48%)
Dec 01, 2010	34.01	34.50	33.43	33.67	244,752	-0.69(-2.01%)
Nov 30, 2010	33.19	34.36	33.04	34.36	449,741	+1.84(+5.66%)
Nov 29, 2010	33.10	33.21	32.50	32.52	232,865	-0.63(-1.90%)
Nov 26, 2010	33.32	33.39	33.00	33.15	133,682	-0.17(-0.51%)
Nov 25, 2010	33.09	33.36	33.09	33.32	28,409	+0.14(+0.42%)
Nov 24, 2010	33.23	33.77	33.13	33.18	148,575	-0.24(-0.72%)
Nov 23, 2010	34.00	34.08	33.36	33.42	124,593	-0.17(-0.51%)
Nov 22, 2010	33.70	33.85	33.42	33.59	204,912	-0.16(-0.47%)
Nov 19, 2010	33.75	34.34	33.58	33.75	169,064	-0.17(-0.50%)
Nov 18, 2010	33.70	34.05	33.15	33.92	391,765	+0.78(+2.35%)
Nov 17, 2010	32.00	33.48	31.95	33.14	463,906	+1.14(+3.56%)
Nov 16, 2010	31.90	32.10	31.70	32.00	324,193	+0.05(+0.16%)
Nov 15, 2010	32.50	32.60	31.81	31.95	227,886	-0.55(-1.69%)
Nov 12, 2010	32.81	32.81	32.35	32.50	587,000	+0.03(+0.09%)
Nov 11, 2010	32.82	32.93	32.13	32.47	481,837	-0.33(-1.01%)
Nov 10, 2010	32.80	33.00	32.56	32.80	489,155	+0.40(+1.23%)
Nov 09, 2010	33.60	33.64	32.24	32.40	480,377	-0.89(-2.67%)
Nov 08, 2010	33.47	33.47	32.92	33.29	572,296	+0.10(+0.30%)
Nov 05, 2010	34.46	34.57	33.19	33.19	563,665	-1.18(-3.43%)
Nov 04, 2010	35.51	35.51	34.00	34.37	667,950	-0.06(-0.17%)
Nov 03, 2010	34.00	34.57	33.26	34.43	754,035	-1.12(-3.15%)
Nov 02, 2010	35.49	35.79	35.28	35.55	191,917	+0.22(+0.62%)

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.