Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	33.30	33.34	32.91	33.17	3,822,713	+0.01(+0.02%)
Jan 28, 2011	33.79	34.01	33.07	33.16	4,136,508	-0.53(-1.58%)
Jan 27, 2011	33.04	33.77	33.01	33.70	4,850,551	+0.13(+0.39%)
Jan 26, 2011	34.37	34.42	33.54	33.56	6,468,024	-0.84(-2.46%)
Jan 25, 2011	34.11	34.42	33.96	34.41	3,168,506	+0.12(+0.34%)
Jan 24, 2011	33.95	34.44	33.95	34.29	5,311,016	+0.33(+0.98%)
Jan 21, 2011	34.07	34.10	33.79	33.96	3,145,813	-0.03(-0.10%)
Jan 20, 2011	33.75	34.09	33.69	33.99	3,822,259	+0.26(+0.78%)
Jan 19, 2011	33.91	33.91	33.65	33.73	2,771,791	-0.17(-0.52%)
Jan 18, 2011	33.56	34.02	33.56	33.91	3,660,553	+0.15(+0.44%)
Jan 14, 2011	33.61	33.89	33.53	33.76	2,531,029	+0.17(+0.49%)
Jan 13, 2011	33.81	33.90	33.36	33.59	3,091,571	-0.33(-0.96%)
Jan 12, 2011	33.70	33.94	33.47	33.92	3,314,928	+0.44(+1.31%)
Jan 11, 2011	33.37	33.70	33.27	33.48	4,059,036	+0.15(+0.46%)
Jan 10, 2011	32.98	33.43	32.89	33.33	4,364,330	+0.01(+0.04%)
Jan 07, 2011	33.07	33.37	32.98	33.32	4,766,580	+0.08(+0.23%)
Jan 06, 2011	32.92	33.25	32.86	33.24	4,767,646	+0.26(+0.78%)
Jan 05, 2011	32.46	32.98	32.42	32.98	5,475,279	+0.52(+1.60%)
Jan 04, 2011	32.52	32.64	32.39	32.46	4,132,846	-0.12(-0.36%)
Jan 03, 2011	32.37	32.85	32.36	32.58	4,658,765	+0.53(+1.66%)
Dec 31, 2010	32.09	32.15	31.86	32.05	2,130,597	-0.10(-0.32%)
Dec 30, 2010	32.05	32.27	31.96	32.15	2,380,895	-0.03(-0.09%)
Dec 29, 2010	32.31	32.34	32.17	32.18	2,747,893	-0.04(-0.13%)
Dec 28, 2010	32.39	32.42	32.08	32.22	2,239,593	-0.03(-0.09%)
Dec 27, 2010	32.18	32.31	31.92	32.25	1,907,517	+0.03(+0.11%)
Dec 23, 2010	32.53	32.54	32.08	32.21	2,078,944	-0.27(-0.83%)
Dec 22, 2010	32.46	32.55	32.40	32.48	2,653,934	+0.04(+0.13%)
Dec 21, 2010	32.46	32.55	32.33	32.44	4,392,183	+0.06(+0.17%)
Dec 20, 2010	32.51	32.54	32.27	32.39	3,805,968	-0.06(-0.19%)
Dec 17, 2010	32.55	32.55	32.24	32.45	6,123,928	+0.01(+0.02%)
Dec 16, 2010	32.28	32.58	32.18	32.44	5,060,828	+0.17(+0.54%)
Dec 15, 2010	32.42	32.53	32.24	32.27	4,277,415	-0.16(-0.49%)
Dec 14, 2010	32.24	32.51	32.19	32.43	4,695,017	+0.25(+0.76%)
Dec 13, 2010	32.19	32.28	31.98	32.18	6,186,386	-0.04(-0.12%)
Dec 10, 2010	32.30	32.37	32.10	32.22	3,389,539	+0.00(+0.00%)
Dec 09, 2010	32.24	32.37	32.07	32.22	3,029,474	+0.05(+0.15%)
Dec 08, 2010	32.06	32.21	32.01	32.17	4,701,657	-0.03(-0.11%)
Dec 07, 2010	32.54	32.66	32.20	32.21	5,140,055	-0.06(-0.18%)
Dec 06, 2010	32.24	32.37	32.13	32.26	2,836,051	-0.10(-0.30%)
Dec 03, 2010	32.23	32.37	32.13	32.36	2,702,524	+0.03(+0.09%)
Dec 02, 2010	31.98	32.50	31.90	32.33	7,154,628	+0.40(+1.26%)
Dec 01, 2010	31.24	31.99	31.24	31.93	7,494,487	+1.07(+3.46%)
Nov 30, 2010	30.97	31.15	30.77	30.86	7,745,903	-0.34(-1.09%)
Nov 29, 2010	31.24	31.31	30.75	31.20	4,162,023	-0.29(-0.92%)
Nov 26, 2010	31.47	31.56	31.22	31.49	1,173,428	-0.18(-0.57%)
Nov 24, 2010	31.28	31.67	31.67	31.67	3,305,329	+0.51(+1.64%)
Nov 23, 2010	31.30	31.30	30.86	31.16	3,651,915	-0.40(-1.27%)
Nov 22, 2010	31.27	31.60	31.13	31.56	2,881,826	+0.13(+0.42%)
Nov 19, 2010	31.33	31.45	31.16	31.43	3,313,330	+0.08(+0.27%)
Nov 18, 2010	31.04	31.47	30.88	31.35	3,577,635	+0.55(+1.80%)
Nov 17, 2010	30.82	30.91	30.68	30.79	3,626,488	-0.11(-0.36%)
Nov 16, 2010	31.17	31.24	30.70	30.91	4,635,659	-0.54(-1.72%)
Nov 15, 2010	31.59	31.85	31.43	31.45	4,697,004	-0.01(-0.02%)
Nov 12, 2010	31.63	31.65	31.29	31.45	4,083,541	-0.28(-0.89%)
Nov 11, 2010	31.50	31.74	31.26	31.74	3,609,041	+0.08(+0.26%)
Nov 10, 2010	31.62	31.65	31.28	31.65	3,785,354	+0.28(+0.88%)
Nov 09, 2010	31.50	31.61	31.27	31.38	3,060,005	-0.11(-0.35%)
Nov 08, 2010	31.54	31.72	31.27	31.49	3,078,076	-0.26(-0.81%)
Nov 05, 2010	31.63	31.76	31.53	31.74	4,377,509	+0.06(+0.17%)
Nov 04, 2010	31.47	31.69	31.41	31.69	4,125,253	+0.43(+1.37%)
Nov 03, 2010	31.02	31.34	30.92	31.26	5,583,613	+0.22(+0.71%)
Nov 02, 2010	31.16	31.25	30.95	31.04	4,328,499	+0.07(+0.22%)

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.