Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	38.84	39.91	38.69	39.89	13,230,023	+1.30(+3.37%)
Jan 28, 2011	39.72	39.87	38.51	38.59	7,354,918	-1.04(-2.62%)
Jan 27, 2011	39.92	40.07	39.61	39.63	6,165,491	-0.40(-1.00%)
Jan 26, 2011	39.46	40.44	39.46	40.03	9,947,647	+0.61(+1.55%)
Jan 25, 2011	39.20	39.42	39.01	39.42	3,374,412	+0.11(+0.28%)
Jan 24, 2011	38.95	39.39	38.84	39.31	4,017,524	+0.33(+0.83%)
Jan 21, 2011	39.26	39.48	38.88	38.98	4,941,304	+0.04(+0.10%)
Jan 20, 2011	39.07	39.16	38.56	38.94	5,864,704	-0.29(-0.74%)
Jan 19, 2011	39.26	39.40	39.05	39.24	5,277,497	-0.13(-0.33%)
Jan 18, 2011	39.51	39.51	39.28	39.36	4,128,717	-0.04(-0.10%)
Jan 14, 2011	39.21	39.55	38.94	39.40	5,167,033	+0.11(+0.28%)
Jan 13, 2011	39.48	39.57	39.10	39.30	2,879,384	-0.14(-0.36%)
Jan 12, 2011	39.51	39.61	39.32	39.44	3,429,190	+0.18(+0.45%)
Jan 11, 2011	38.84	39.28	38.73	39.26	5,685,823	+0.52(+1.35%)
Jan 10, 2011	38.86	38.99	38.51	38.74	5,726,096	+0.24(+0.62%)
Jan 07, 2011	38.65	38.88	38.29	38.50	3,852,697	-0.02(-0.05%)
Jan 06, 2011	38.68	38.84	38.46	38.52	5,251,913	-0.23(-0.60%)
Jan 05, 2011	38.06	38.80	38.06	38.75	6,331,367	+0.47(+1.24%)
Jan 04, 2011	38.76	38.90	38.05	38.28	6,611,593	-0.50(-1.29%)
Jan 03, 2011	39.03	39.06	38.75	38.78	8,069,662	+0.05(+0.12%)
Dec 31, 2010	38.85	38.91	38.67	38.73	1,882,152	-0.13(-0.33%)
Dec 30, 2010	38.73	39.02	38.73	38.86	1,907,306	+0.01(+0.02%)
Dec 29, 2010	38.79	39.04	38.73	38.86	2,552,123	+0.12(+0.30%)
Dec 28, 2010	38.96	38.96	38.44	38.74	3,024,457	-0.06(-0.16%)
Dec 27, 2010	38.88	38.88	38.67	38.80	2,956,082	-0.14(-0.35%)
Dec 23, 2010	39.30	39.36	38.80	38.94	3,270,370	-0.37(-0.95%)
Dec 22, 2010	39.57	39.58	39.18	39.31	3,082,497	-0.17(-0.43%)
Dec 21, 2010	39.46	39.64	39.33	39.48	3,178,180	+0.26(+0.66%)
Dec 20, 2010	39.53	39.57	39.12	39.22	5,264,311	-0.30(-0.75%)
Dec 17, 2010	39.80	39.80	39.33	39.52	6,611,112	-0.24(-0.60%)
Dec 16, 2010	39.30	39.78	39.16	39.76	4,338,810	+0.50(+1.28%)
Dec 15, 2010	39.28	39.76	39.22	39.26	4,598,306	-0.03(-0.07%)
Dec 14, 2010	39.08	39.36	39.07	39.28	5,478,659	+0.09(+0.24%)
Dec 13, 2010	39.30	39.66	38.99	39.19	6,884,550	+0.14(+0.35%)
Dec 10, 2010	38.65	39.05	38.44	39.05	5,477,952	+0.58(+1.51%)
Dec 09, 2010	38.34	38.54	38.18	38.47	6,064,271	+0.30(+0.80%)
Dec 08, 2010	38.26	38.66	37.96	38.16	5,411,026	-0.12(-0.32%)
Dec 07, 2010	38.96	39.04	38.19	38.29	6,630,575	-0.27(-0.70%)
Dec 06, 2010	38.24	38.69	38.15	38.56	4,957,661	+0.05(+0.12%)
Dec 03, 2010	38.24	38.59	38.21	38.51	3,963,228	-0.01(-0.04%)
Dec 02, 2010	38.03	38.62	37.90	38.52	5,190,457	+0.60(+1.57%)
Dec 01, 2010	37.89	38.00	37.74	37.93	7,990,737	+0.62(+1.65%)
Nov 30, 2010	36.99	37.51	36.79	37.31	7,280,583	-0.21(-0.56%)
Nov 29, 2010	37.55	37.60	37.01	37.52	4,454,100	-0.15(-0.40%)
Nov 26, 2010	37.69	37.87	37.58	37.67	1,657,600	-0.45(-1.17%)
Nov 24, 2010	37.62	38.12	38.12	38.12	5,986,857	+0.79(+2.11%)
Nov 23, 2010	37.21	37.40	36.95	37.33	5,843,075	-0.41(-1.08%)
Nov 22, 2010	37.45	37.79	37.14	37.74	3,595,620	-0.03(-0.09%)
Nov 19, 2010	37.49	37.80	37.05	37.77	4,937,670	+0.32(+0.85%)
Nov 18, 2010	37.18	37.68	37.18	37.45	4,927,871	+0.63(+1.71%)
Nov 17, 2010	36.82	37.14	36.65	36.82	4,201,690	-0.19(-0.51%)
Nov 16, 2010	37.29	37.45	36.78	37.01	5,508,498	-0.65(-1.73%)
Nov 15, 2010	37.70	38.06	37.64	37.66	3,660,539	+0.15(+0.40%)
Nov 12, 2010	37.68	37.81	37.16	37.51	4,026,284	-0.37(-0.97%)
Nov 11, 2010	37.69	37.98	37.58	37.88	4,080,082	-0.11(-0.29%)
Nov 10, 2010	37.96	38.04	37.35	37.99	4,792,882	-0.07(-0.20%)
Nov 09, 2010	38.34	38.48	37.82	38.06	8,155,663	-0.23(-0.59%)
Nov 08, 2010	38.40	38.50	37.95	38.29	4,638,835	-0.28(-0.73%)
Nov 05, 2010	38.28	38.58	38.09	38.57	5,418,902	+0.36(+0.93%)
Nov 04, 2010	37.23	38.24	37.21	38.22	6,989,431	+1.46(+3.98%)
Nov 03, 2010	37.08	37.13	36.18	36.75	7,271,013	-0.09(-0.26%)
Nov 02, 2010	36.73	37.08	36.20	36.85	13,228,060	-0.84(-2.23%)

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.