Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	40.69	41.30	40.69	41.02	9,262,411	+0.33(+0.81%)
Jan 28, 2011	41.33	41.42	40.58	40.69	7,485,253	-0.60(-1.45%)
Jan 27, 2011	41.06	41.35	40.98	41.29	5,719,641	+0.31(+0.77%)
Jan 26, 2011	41.12	41.28	40.75	40.98	6,047,857	-0.02(-0.05%)
Jan 25, 2011	41.71	42.13	40.93	41.00	9,651,751	+0.44(+1.10%)
Jan 24, 2011	40.20	40.70	40.08	40.55	7,570,272	+0.45(+1.13%)
Jan 21, 2011	40.22	40.28	39.83	40.10	7,461,976	+0.09(+0.22%)
Jan 20, 2011	39.58	40.02	39.53	40.02	4,040,329	+0.31(+0.79%)
Jan 19, 2011	39.74	39.86	39.42	39.70	3,608,479	-0.16(-0.40%)
Jan 18, 2011	39.83	39.96	39.52	39.86	3,583,975	+0.03(+0.07%)
Jan 14, 2011	39.73	39.85	39.36	39.83	5,208,829	-0.03(-0.07%)
Jan 13, 2011	39.70	39.99	39.58	39.86	4,571,232	+0.06(+0.15%)
Jan 12, 2011	39.43	39.89	39.27	39.80	5,206,488	+0.50(+1.28%)
Jan 11, 2011	39.32	39.63	39.19	39.30	4,422,504	+0.04(+0.09%)
Jan 10, 2011	38.73	39.42	38.62	39.26	5,777,947	+0.38(+0.97%)
Jan 07, 2011	39.69	39.69	38.56	38.88	11,639,600	-1.16(-2.89%)
Jan 06, 2011	40.25	40.34	39.62	40.04	4,607,208	-0.23(-0.58%)
Jan 05, 2011	40.38	40.48	40.17	40.28	3,905,785	-0.24(-0.59%)
Jan 04, 2011	40.63	40.88	40.32	40.52	3,626,146	-0.18(-0.45%)
Jan 03, 2011	40.90	41.08	40.63	40.70	3,664,806	+0.08(+0.20%)
Dec 31, 2010	40.47	40.78	40.46	40.62	2,613,868	+0.12(+0.31%)
Dec 30, 2010	40.57	40.72	40.48	40.50	1,808,981	-0.04(-0.09%)
Dec 29, 2010	40.58	40.70	40.53	40.53	1,910,194	-0.05(-0.13%)
Dec 28, 2010	40.77	40.90	40.54	40.58	2,541,474	-0.09(-0.23%)
Dec 27, 2010	40.31	40.80	39.85	40.68	2,279,809	+0.23(+0.56%)
Dec 23, 2010	40.59	40.73	40.37	40.45	2,206,943	-0.27(-0.66%)
Dec 22, 2010	40.68	40.82	40.51	40.72	3,072,880	-0.01(-0.04%)
Dec 21, 2010	40.54	40.82	40.39	40.74	3,958,420	+0.31(+0.76%)
Dec 20, 2010	40.23	40.60	40.20	40.43	3,982,792	+0.20(+0.49%)
Dec 17, 2010	40.42	40.47	40.04	40.23	6,773,352	-0.13(-0.33%)
Dec 16, 2010	40.30	40.50	40.09	40.37	3,809,186	+0.15(+0.38%)
Dec 15, 2010	40.31	40.49	40.18	40.21	4,696,105	-0.14(-0.34%)
Dec 14, 2010	40.29	40.80	40.26	40.35	5,010,375	+0.04(+0.09%)
Dec 13, 2010	40.01	40.52	39.96	40.31	5,490,717	+0.37(+0.93%)
Dec 10, 2010	39.83	39.96	39.63	39.94	5,271,803	+0.11(+0.27%)
Dec 09, 2010	40.23	40.35	39.48	39.83	5,304,685	-0.31(-0.78%)
Dec 08, 2010	39.93	40.34	39.80	40.15	5,012,486	+0.42(+1.06%)
Dec 07, 2010	40.17	40.32	39.71	39.72	4,873,089	-0.13(-0.33%)
Dec 06, 2010	39.82	40.02	39.62	39.85	3,798,989	+0.12(+0.29%)
Dec 03, 2010	39.94	39.94	39.58	39.74	4,438,533	-0.18(-0.45%)
Dec 02, 2010	39.76	40.05	39.63	39.92	8,466,661	+0.16(+0.40%)
Dec 01, 2010	39.62	39.88	39.47	39.76	8,285,482	+0.65(+1.67%)
Nov 30, 2010	39.02	39.43	38.93	39.11	10,065,228	-0.14(-0.35%)
Nov 29, 2010	39.08	39.35	38.89	39.25	7,389,605	-0.14(-0.35%)
Nov 26, 2010	39.58	39.78	39.38	39.38	2,173,984	-0.54(-1.34%)
Nov 24, 2010	39.64	39.92	39.92	39.92	4,987,930	+0.48(+1.23%)
Nov 23, 2010	39.41	39.52	39.06	39.43	6,415,757	-0.43(-1.07%)
Nov 22, 2010	39.95	39.98	39.59	39.86	6,418,355	-0.33(-0.83%)
Nov 19, 2010	40.26	40.35	39.99	40.19	6,259,573	-0.22(-0.54%)
Nov 18, 2010	40.41	40.70	40.24	40.41	5,054,026	+0.30(+0.76%)
Nov 17, 2010	39.74	40.24	39.67	40.11	7,249,737	+0.46(+1.17%)
Nov 16, 2010	40.76	40.89	39.50	39.64	10,223,147	-1.21(-2.96%)
Nov 15, 2010	40.92	41.45	40.85	40.85	6,370,937	+0.07(+0.16%)
Nov 12, 2010	40.67	41.15	40.63	40.79	6,142,759	-0.07(-0.18%)
Nov 11, 2010	41.09	41.37	40.45	40.86	6,325,291	-0.25(-0.62%)
Nov 10, 2010	41.02	41.50	40.77	41.11	6,468,531	+0.13(+0.32%)
Nov 09, 2010	41.02	41.11	40.74	40.98	6,571,638	+0.00(+0.00%)
Nov 08, 2010	41.53	41.62	40.90	40.98	4,443,972	-0.62(-1.50%)
Nov 05, 2010	41.31	41.69	40.98	41.61	6,137,254	+0.14(+0.35%)
Nov 04, 2010	40.79	41.56	40.57	41.46	6,302,508	+0.96(+2.38%)
Nov 03, 2010	40.28	40.59	40.19	40.50	5,150,109	+0.28(+0.70%)
Nov 02, 2010	40.70	40.74	40.20	40.22	4,946,915	-0.18(-0.45%)

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.