Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	30.05	30.31	29.95	30.06	31,587,122	+0.37(+1.24%)
Jan 28, 2011	30.34	30.38	29.59	29.69	36,178,516	-0.78(-2.57%)
Jan 27, 2011	30.52	30.62	30.39	30.48	16,032,424	+0.04(+0.12%)
Jan 26, 2011	30.49	30.53	30.32	30.44	21,461,720	+0.18(+0.61%)
Jan 25, 2011	30.21	30.33	29.98	30.26	22,583,280	-0.17(-0.56%)
Jan 24, 2011	30.33	30.49	30.33	30.43	15,438,088	-0.11(-0.37%)
Jan 21, 2011	30.86	30.96	30.50	30.54	22,669,470	-0.27(-0.87%)
Jan 20, 2011	30.97	30.98	30.45	30.81	31,836,736	-0.52(-1.65%)
Jan 19, 2011	31.46	31.51	31.17	31.32	25,526,464	+0.08(+0.27%)
Jan 18, 2011	31.15	31.27	31.05	31.24	14,340,300	-0.23(-0.74%)
Jan 14, 2011	31.38	31.50	31.34	31.47	11,115,032	-0.01(-0.02%)
Jan 13, 2011	31.58	31.61	31.36	31.48	14,604,155	-0.09(-0.29%)
Jan 12, 2011	31.61	31.68	31.41	31.57	25,019,944	+0.63(+2.04%)
Jan 11, 2011	30.93	31.01	30.84	30.94	14,213,429	+0.34(+1.13%)
Jan 10, 2011	30.59	30.67	30.43	30.60	11,324,613	-0.24(-0.78%)
Jan 07, 2011	31.02	31.10	30.58	30.84	17,298,070	-0.23(-0.73%)
Jan 06, 2011	31.13	31.18	30.90	31.06	13,856,145	-0.25(-0.79%)
Jan 05, 2011	31.08	31.38	31.08	31.31	18,753,114	+0.03(+0.08%)
Jan 04, 2011	31.24	31.31	30.93	31.28	21,923,608	+0.39(+1.26%)
Jan 03, 2011	30.94	31.03	30.82	30.89	21,682,228	+0.45(+1.49%)
Dec 31, 2010	30.33	30.46	30.28	30.44	8,883,571	+0.30(+0.98%)
Dec 30, 2010	30.23	30.38	30.10	30.14	11,296,248	-0.08(-0.26%)
Dec 29, 2010	30.14	30.31	30.13	30.22	13,582,547	+0.42(+1.40%)
Dec 28, 2010	29.78	29.88	29.61	29.80	17,393,044	-0.25(-0.84%)
Dec 27, 2010	29.87	30.17	29.83	30.06	13,881,010	-0.04(-0.12%)
Dec 23, 2010	30.12	30.17	30.04	30.09	18,250,146	-0.39(-1.27%)
Dec 22, 2010	30.45	30.55	30.44	30.48	16,900,490	-0.08(-0.28%)
Dec 21, 2010	30.36	30.61	30.30	30.57	27,567,318	+0.63(+2.10%)
Dec 20, 2010	30.02	30.04	29.82	29.94	14,338,938	+0.09(+0.30%)
Dec 17, 2010	29.80	29.90	29.70	29.85	17,228,092	-0.01(-0.02%)
Dec 16, 2010	29.81	29.94	29.70	29.85	17,647,164	-0.11(-0.37%)
Dec 15, 2010	30.28	30.31	29.89	29.97	25,961,270	-0.71(-2.33%)
Dec 14, 2010	30.77	30.84	30.53	30.68	17,012,580	-0.06(-0.21%)
Dec 13, 2010	30.74	30.95	30.65	30.74	26,102,174	+0.31(+1.01%)
Dec 10, 2010	30.44	30.55	30.38	30.44	21,800,124	+0.05(+0.16%)
Dec 09, 2010	30.49	30.53	30.22	30.39	14,430,689	+0.04(+0.14%)
Dec 08, 2010	30.62	30.70	30.23	30.35	31,874,736	-0.48(-1.57%)
Dec 07, 2010	31.12	31.20	30.79	30.83	20,014,392	+0.11(+0.34%)
Dec 06, 2010	30.70	30.81	30.60	30.72	18,335,828	-0.41(-1.31%)
Dec 03, 2010	30.77	31.24	30.76	31.13	20,405,996	-0.45(-1.42%)
Dec 02, 2010	31.15	31.66	31.12	31.58	25,621,408	+0.43(+1.37%)
Dec 01, 2010	31.05	31.26	30.95	31.15	28,109,078	+0.78(+2.56%)
Nov 30, 2010	30.27	30.61	30.23	30.37	17,221,502	-0.35(-1.14%)
Nov 29, 2010	30.53	30.81	30.31	30.72	22,001,036	+0.45(+1.48%)
Nov 26, 2010	30.37	30.49	30.25	30.28	12,883,135	-0.70(-2.26%)
Nov 24, 2010	30.81	30.98	30.98	30.98	18,720,782	+0.51(+1.68%)
Nov 23, 2010	30.53	30.58	30.28	30.46	24,048,258	-0.71(-2.27%)
Nov 22, 2010	31.27	31.45	30.80	31.17	28,605,082	-0.13(-0.40%)
Nov 19, 2010	31.30	31.37	30.87	31.30	29,181,480	-0.31(-0.98%)
Nov 18, 2010	31.52	31.77	31.51	31.61	30,536,786	+0.66(+2.13%)
Nov 17, 2010	30.76	31.14	30.73	30.95	28,608,170	+0.04(+0.11%)
Nov 16, 2010	31.34	31.40	30.81	30.91	39,140,084	-0.92(-2.88%)
Nov 15, 2010	31.99	32.25	31.75	31.83	23,513,472	-0.42(-1.31%)
Nov 12, 2010	32.52	32.69	32.01	32.25	35,007,404	-1.00(-3.01%)
Nov 11, 2010	33.20	33.27	32.94	33.25	26,390,490	+0.15(+0.44%)
Nov 10, 2010	32.88	33.17	32.52	33.11	36,415,300	+0.23(+0.70%)
Nov 09, 2010	33.47	33.48	32.71	32.88	44,089,416	-0.73(-2.17%)
Nov 08, 2010	33.58	33.63	33.41	33.60	20,247,882	+0.09(+0.26%)
Nov 05, 2010	33.45	33.60	33.34	33.52	17,458,552	-0.04(-0.11%)
Nov 04, 2010	33.34	33.60	33.32	33.55	34,165,092	+0.62(+1.89%)
Nov 03, 2010	32.69	32.96	32.30	32.93	43,820,104	+0.68(+2.12%)
Nov 02, 2010	32.26	32.32	32.14	32.25	16,177,105	+0.41(+1.28%)

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.