Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	34.09	34.41	33.85	34.41	2,711,342	+1.06(+3.18%)
Jan 28, 2011	33.83	34.01	33.25	33.35	4,111,580	-1.90(-5.39%)
Jan 27, 2011	35.09	35.42	35.04	35.25	1,579,319	+0.06(+0.17%)
Jan 26, 2011	35.11	35.27	34.82	35.19	4,132,360	+0.51(+1.47%)
Jan 25, 2011	34.33	34.82	34.30	34.68	1,705,863	-0.10(-0.29%)
Jan 24, 2011	34.37	34.90	34.37	34.78	2,144,701	+0.25(+0.72%)
Jan 21, 2011	34.45	34.60	34.23	34.53	1,819,766	+0.45(+1.32%)
Jan 20, 2011	33.92	34.20	33.64	34.08	2,028,135	-0.02(-0.06%)
Jan 19, 2011	34.34	34.36	34.00	34.10	1,259,572	+0.04(+0.12%)
Jan 18, 2011	34.00	34.24	33.91	34.06	1,532,353	-0.29(-0.84%)
Jan 14, 2011	34.14	34.37	33.93	34.35	5,558,357	-0.08(-0.23%)
Jan 13, 2011	34.44	34.62	34.20	34.43	2,758,902	+0.72(+2.14%)
Jan 12, 2011	33.20	33.80	33.12	33.71	3,640,966	+1.60(+4.98%)
Jan 11, 2011	31.86	32.14	31.72	32.11	1,416,569	+0.24(+0.75%)
Jan 10, 2011	31.61	31.89	31.45	31.87	2,145,313	-0.35(-1.09%)
Jan 07, 2011	32.60	32.62	32.00	32.22	1,918,678	-0.51(-1.56%)
Jan 06, 2011	33.30	33.33	32.59	32.73	1,777,684	-0.16(-0.49%)
Jan 05, 2011	32.54	32.96	32.53	32.89	1,433,525	-0.21(-0.63%)
Jan 04, 2011	33.52	33.54	32.92	33.10	1,567,101	+0.28(+0.85%)
Jan 03, 2011	32.67	33.10	32.67	32.82	1,372,007	+0.59(+1.83%)
Dec 31, 2010	32.18	32.60	32.03	32.23	1,838,944	-0.06(-0.19%)
Dec 30, 2010	32.31	32.46	32.13	32.29	969,065	-0.08(-0.25%)
Dec 29, 2010	32.50	32.53	32.28	32.37	981,680	+0.37(+1.16%)
Dec 28, 2010	32.26	32.27	31.95	32.00	1,260,268	-0.14(-0.44%)
Dec 27, 2010	31.97	32.20	31.96	32.14	1,013,811	-0.36(-1.11%)
Dec 23, 2010	32.33	32.59	32.30	32.50	913,176	-0.02(-0.06%)
Dec 22, 2010	32.51	32.57	32.37	32.52	1,336,888	+0.22(+0.68%)
Dec 21, 2010	32.40	32.43	32.26	32.30	1,003,146	+0.10(+0.31%)
Dec 20, 2010	32.38	32.44	32.11	32.20	1,283,734	-0.05(-0.16%)
Dec 17, 2010	32.38	32.38	31.99	32.25	2,302,396	-0.37(-1.13%)
Dec 16, 2010	32.48	32.76	32.45	32.62	4,020,547	-0.17(-0.52%)
Dec 15, 2010	33.08	33.30	32.72	32.79	1,394,061	-0.37(-1.12%)
Dec 14, 2010	33.18	33.32	33.06	33.16	1,035,028	+0.29(+0.88%)
Dec 13, 2010	32.73	33.05	32.63	32.87	1,444,161	+0.16(+0.49%)
Dec 10, 2010	32.61	32.75	32.45	32.71	1,412,108	+0.02(+0.06%)
Dec 09, 2010	32.76	32.79	32.42	32.69	1,232,384	+0.05(+0.15%)
Dec 08, 2010	32.53	32.75	32.43	32.64	1,633,192	+0.48(+1.49%)
Dec 07, 2010	32.66	32.67	32.15	32.16	2,005,860	+0.23(+0.72%)
Dec 06, 2010	31.78	32.03	31.71	31.93	2,904,837	-0.19(-0.59%)
Dec 03, 2010	31.77	32.24	31.75	32.12	2,321,776	+0.44(+1.39%)
Dec 02, 2010	30.65	31.77	30.64	31.68	3,664,239	+0.22(+0.70%)
Dec 01, 2010	31.29	31.59	31.20	31.46	3,781,110	+0.94(+3.08%)
Nov 30, 2010	30.06	30.83	30.05	30.52	8,155,137	-0.63(-2.02%)
Nov 29, 2010	31.22	31.30	30.70	31.15	5,789,437	-0.99(-3.08%)
Nov 26, 2010	31.86	32.17	31.83	32.14	1,862,781	-0.47(-1.44%)
Nov 24, 2010	32.41	32.61	32.61	32.61	2,269,871	+0.13(+0.40%)
Nov 23, 2010	32.69	32.82	32.32	32.48	2,996,712	-1.16(-3.45%)
Nov 22, 2010	33.98	34.05	33.30	33.64	1,951,279	-0.50(-1.46%)
Nov 19, 2010	34.06	34.26	33.83	34.14	1,760,472	-0.12(-0.35%)
Nov 18, 2010	34.17	34.34	34.07	34.26	1,916,777	+0.93(+2.79%)
Nov 17, 2010	33.42	33.60	33.29	33.33	2,570,988	+0.37(+1.12%)
Nov 16, 2010	33.40	33.47	32.75	32.96	2,644,011	-0.64(-1.90%)
Nov 15, 2010	33.89	33.96	33.60	33.60	2,555,507	-0.40(-1.18%)
Nov 12, 2010	34.03	34.21	33.72	34.00	2,608,956	-0.39(-1.13%)
Nov 11, 2010	34.60	34.63	34.14	34.39	2,055,937	-0.47(-1.35%)
Nov 10, 2010	34.72	34.92	34.24	34.86	2,237,755	-0.46(-1.30%)
Nov 09, 2010	35.63	35.76	35.16	35.32	1,335,332	-0.19(-0.54%)
Nov 08, 2010	35.62	35.67	35.40	35.51	1,439,872	-0.37(-1.03%)
Nov 05, 2010	35.92	36.15	35.73	35.88	4,369,447	-0.43(-1.18%)
Nov 04, 2010	36.02	36.31	35.96	36.31	3,234,509	+0.84(+2.37%)
Nov 03, 2010	35.27	35.51	34.93	35.47	2,347,116	-0.11(-0.31%)
Nov 02, 2010	35.59	35.70	35.42	35.58	2,123,992	+0.56(+1.60%)

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.