Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	32.75	33.19	32.69	33.02	886,639	+0.46(+1.43%)
Jan 28, 2011	33.26	33.26	32.39	32.55	901,964	-0.64(-1.92%)
Jan 27, 2011	33.04	33.29	32.88	33.19	903,554	+0.28(+0.85%)
Jan 26, 2011	33.10	33.10	32.65	32.91	956,311	-0.07(-0.22%)
Jan 25, 2011	32.53	32.98	32.33	32.98	870,268	+0.29(+0.87%)
Jan 24, 2011	32.64	32.91	32.33	32.70	768,155	+0.13(+0.38%)
Jan 21, 2011	32.27	32.61	32.08	32.57	919,762	+0.42(+1.30%)
Jan 20, 2011	31.91	32.51	31.83	32.16	1,205,169	+0.30(+0.95%)
Jan 19, 2011	32.36	32.36	31.68	31.85	797,191	-0.46(-1.44%)
Jan 18, 2011	32.24	32.36	32.05	32.32	1,201,271	+0.08(+0.26%)
Jan 14, 2011	31.89	32.24	31.69	32.23	696,984	+0.30(+0.95%)
Jan 13, 2011	31.92	32.07	31.72	31.93	780,823	+0.07(+0.21%)
Jan 12, 2011	32.23	32.32	31.72	31.86	706,964	-0.04(-0.13%)
Jan 11, 2011	32.26	32.29	31.62	31.91	604,277	-0.23(-0.72%)
Jan 10, 2011	31.92	32.21	31.67	32.14	967,646	+0.02(+0.06%)
Jan 07, 2011	32.07	32.42	31.76	32.12	1,532,247	+0.01(+0.02%)
Jan 06, 2011	32.05	32.27	31.73	32.11	1,779,321	-0.06(-0.18%)
Jan 05, 2011	31.89	32.24	31.85	32.17	1,016,502	+0.18(+0.58%)
Jan 04, 2011	32.65	32.72	31.89	31.99	899,652	-0.55(-1.68%)
Jan 03, 2011	32.38	32.66	32.27	32.54	1,139,288	+0.38(+1.19%)
Dec 31, 2010	32.21	32.39	32.07	32.16	513,699	-0.07(-0.22%)
Dec 30, 2010	32.11	32.32	32.07	32.23	544,556	-0.02(-0.06%)
Dec 29, 2010	32.17	32.26	31.98	32.24	435,615	+0.17(+0.52%)
Dec 28, 2010	32.14	32.14	31.74	32.08	802,610	+0.03(+0.09%)
Dec 27, 2010	31.37	32.10	31.30	32.05	688,765	+0.46(+1.45%)
Dec 23, 2010	31.34	31.71	31.34	31.59	777,899	+0.18(+0.57%)
Dec 22, 2010	30.99	31.61	30.91	31.41	960,795	+0.43(+1.38%)
Dec 21, 2010	30.84	31.03	30.73	30.98	580,852	+0.18(+0.58%)
Dec 20, 2010	30.53	30.97	30.46	30.80	586,932	+0.40(+1.31%)
Dec 17, 2010	30.40	30.55	30.28	30.40	1,724,103	+0.06(+0.20%)
Dec 16, 2010	30.43	30.50	29.97	30.34	749,924	+0.11(+0.37%)
Dec 15, 2010	30.53	30.86	30.21	30.23	900,808	-0.38(-1.25%)
Dec 14, 2010	31.20	31.38	30.50	30.61	567,760	-0.51(-1.65%)
Dec 13, 2010	31.00	31.41	30.79	31.13	686,226	+0.22(+0.71%)
Dec 10, 2010	30.42	31.15	30.39	30.91	517,826	+0.58(+1.91%)
Dec 09, 2010	30.99	31.07	30.30	30.33	1,010,651	-0.52(-1.68%)
Dec 08, 2010	31.25	31.36	30.65	30.85	1,224,352	-0.43(-1.38%)
Dec 07, 2010	31.22	31.48	31.04	31.28	1,040,755	+0.40(+1.30%)
Dec 06, 2010	30.77	30.96	30.44	30.88	956,064	+0.02(+0.08%)
Dec 03, 2010	30.76	30.92	30.52	30.86	893,036	-0.09(-0.30%)
Dec 02, 2010	30.28	30.96	30.25	30.95	966,971	+0.80(+2.64%)
Dec 01, 2010	30.51	30.51	29.74	30.15	1,860,960	+0.00(+0.00%)
Nov 30, 2010	30.26	30.49	30.05	30.15	1,076,279	-0.37(-1.22%)
Nov 29, 2010	30.20	30.65	30.16	30.53	944,843	-0.06(-0.19%)
Nov 26, 2010	30.63	30.83	30.48	30.59	343,196	-0.26(-0.84%)
Nov 24, 2010	30.18	30.85	30.85	30.85	1,234,473	+0.95(+3.18%)
Nov 23, 2010	29.79	30.01	29.76	29.89	858,491	-0.23(-0.76%)
Nov 22, 2010	29.98	30.22	29.88	30.12	1,236,202	+0.02(+0.06%)
Nov 19, 2010	29.60	30.17	29.34	30.11	929,552	+0.45(+1.53%)
Nov 18, 2010	29.65	29.99	29.54	29.65	897,771	+0.35(+1.21%)
Nov 17, 2010	29.03	29.50	28.84	29.30	581,618	+0.38(+1.31%)
Nov 16, 2010	29.76	29.85	28.74	28.92	1,226,628	-1.04(-3.47%)
Nov 15, 2010	30.44	30.67	29.95	29.96	1,826,334	-0.30(-1.00%)
Nov 12, 2010	30.15	30.46	30.11	30.26	1,122,652	-0.10(-0.33%)
Nov 11, 2010	30.33	30.61	30.20	30.36	857,066	-0.24(-0.77%)
Nov 10, 2010	29.74	30.60	29.71	30.60	1,422,778	+0.92(+3.10%)
Nov 09, 2010	31.01	31.01	29.48	29.68	1,870,348	-1.22(-3.94%)
Nov 08, 2010	31.04	31.22	30.73	30.89	865,641	-0.21(-0.66%)
Nov 05, 2010	30.69	31.28	30.30	31.10	1,002,525	+0.36(+1.17%)
Nov 04, 2010	29.98	30.74	29.87	30.74	952,239	+1.11(+3.75%)
Nov 03, 2010	29.61	29.91	29.44	29.63	1,176,299	+0.08(+0.26%)
Nov 02, 2010	29.68	29.94	29.46	29.55	1,424,223	+0.08(+0.28%)

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.