Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	47.00	47.05	44.83	45.37	16,532,534	-1.43(-3.06%)
Jan 28, 2011	51.38	51.48	46.16	46.80	25,876,016	-4.52(-8.81%)
Jan 27, 2011	50.40	51.83	50.40	51.32	10,151,789	+1.35(+2.70%)
Jan 26, 2011	48.90	50.04	47.97	49.97	9,043,383	+1.42(+2.92%)
Jan 25, 2011	50.32	50.42	48.15	48.55	11,679,020	-2.13(-4.20%)
Jan 24, 2011	50.07	50.83	48.96	50.68	7,119,050	+0.71(+1.42%)
Jan 21, 2011	50.33	51.06	49.81	49.97	8,239,296	+0.02(+0.04%)
Jan 20, 2011	51.38	51.45	49.02	49.95	8,803,700	-1.55(-3.01%)
Jan 19, 2011	53.60	53.60	51.31	51.50	7,295,915	-1.56(-2.94%)
Jan 18, 2011	52.64	53.06	51.81	53.06	5,183,964	+0.29(+0.55%)
Jan 14, 2011	51.18	52.80	51.10	52.77	4,618,316	+1.37(+2.67%)
Jan 13, 2011	51.97	52.20	51.02	51.40	4,916,220	-0.47(-0.91%)
Jan 12, 2011	51.96	52.29	51.23	51.87	6,655,062	-0.33(-0.63%)
Jan 11, 2011	53.47	53.60	51.77	52.20	6,099,412	-1.04(-1.95%)
Jan 10, 2011	52.42	53.35	52.26	53.24	4,957,343	+0.87(+1.66%)
Jan 07, 2011	52.64	53.41	51.66	52.37	5,114,419	-0.36(-0.68%)
Jan 06, 2011	52.52	53.22	52.31	52.73	6,243,386	+0.48(+0.92%)
Jan 05, 2011	50.77	52.58	50.70	52.25	6,661,912	+1.44(+2.83%)
Jan 04, 2011	51.50	51.97	49.77	50.81	6,746,610	-0.43(-0.84%)
Jan 03, 2011	50.66	51.71	50.60	51.24	5,149,189	+1.38(+2.77%)
Dec 31, 2010	50.29	50.42	49.45	49.86	2,636,069	-0.50(-0.99%)
Dec 30, 2010	49.87	50.75	49.69	50.36	2,943,476	+0.58(+1.17%)
Dec 29, 2010	50.25	50.32	49.56	49.78	3,440,734	-0.37(-0.74%)
Dec 28, 2010	51.13	51.35	50.15	50.15	3,295,839	-0.70(-1.38%)
Dec 27, 2010	50.43	51.22	49.75	50.85	2,997,969	+0.44(+0.87%)
Dec 23, 2010	50.37	50.61	49.91	50.41	3,602,442	-0.60(-1.18%)
Dec 22, 2010	51.94	52.31	50.71	51.01	6,571,039	-0.63(-1.22%)
Dec 21, 2010	50.01	51.75	49.89	51.64	8,735,968	+2.43(+4.94%)
Dec 20, 2010	48.98	49.83	48.64	49.21	6,190,452	+0.34(+0.70%)
Dec 17, 2010	48.55	49.20	48.44	48.87	6,311,272	+0.18(+0.37%)
Dec 16, 2010	48.33	49.40	48.20	48.69	6,972,995	+0.51(+1.06%)
Dec 15, 2010	49.29	49.64	48.04	48.18	8,399,501	-1.20(-2.43%)
Dec 14, 2010	49.80	50.40	48.77	49.38	7,411,088	-0.49(-0.98%)
Dec 13, 2010	50.26	50.97	49.83	49.87	9,945,140	+0.27(+0.54%)
Dec 10, 2010	47.64	50.06	47.60	49.60	13,700,333	+1.96(+4.11%)
Dec 09, 2010	48.15	48.20	46.46	47.64	7,562,758	-0.25(-0.52%)
Dec 08, 2010	47.78	48.48	47.15	47.89	6,019,300	+0.14(+0.29%)
Dec 07, 2010	48.66	48.74	47.69	47.75	7,076,479	+0.03(+0.06%)
Dec 06, 2010	47.79	48.15	46.91	47.72	8,973,268	-0.59(-1.22%)
Dec 03, 2010	47.77	48.99	47.76	48.31	7,596,269	+0.31(+0.65%)
Dec 02, 2010	47.16	48.24	47.01	48.00	9,089,482	+1.10(+2.35%)
Dec 01, 2010	45.47	47.02	45.44	46.90	11,999,637	+2.30(+5.16%)
Nov 30, 2010	44.56	45.50	44.32	44.60	10,428,614	-0.62(-1.37%)
Nov 29, 2010	44.71	45.69	44.47	45.22	8,776,440	+0.27(+0.60%)
Nov 26, 2010	44.50	45.25	44.13	44.95	4,513,371	-0.06(-0.13%)
Nov 24, 2010	43.33	45.01	45.01	45.01	14,393,815	+2.05(+4.77%)
Nov 23, 2010	42.05	43.36	42.04	42.96	13,108,482	+0.39(+0.92%)
Nov 22, 2010	41.13	42.83	41.05	42.57	14,650,713	+2.59(+6.48%)
Nov 19, 2010	38.50	40.15	38.50	39.98	9,271,629	+1.49(+3.87%)
Nov 18, 2010	38.63	39.13	38.35	38.49	5,813,730	+0.56(+1.48%)
Nov 17, 2010	38.21	38.78	37.79	37.93	5,256,996	-0.29(-0.76%)
Nov 16, 2010	38.86	38.98	37.67	38.22	7,989,799	-0.95(-2.43%)
Nov 15, 2010	40.04	40.23	39.11	39.17	5,653,163	-0.40(-1.01%)
Nov 12, 2010	40.15	40.75	39.26	39.57	7,249,838	-0.85(-2.10%)
Nov 11, 2010	39.39	40.80	39.17	40.42	7,771,543	+0.14(+0.35%)
Nov 10, 2010	39.93	40.53	39.22	40.28	9,280,266	+0.40(+1.00%)
Nov 09, 2010	41.42	41.48	39.58	39.88	8,486,253	-1.49(-3.60%)
Nov 08, 2010	41.21	41.95	41.20	41.37	7,290,471	+0.06(+0.15%)
Nov 05, 2010	40.65	42.44	40.50	41.31	12,895,135	+0.96(+2.38%)
Nov 04, 2010	38.60	40.56	38.41	40.35	16,287,476	+2.25(+5.91%)
Nov 03, 2010	37.40	38.18	37.28	38.10	7,103,305	+0.66(+1.76%)
Nov 02, 2010	37.71	37.75	37.22	37.44	6,573,773	+0.08(+0.21%)

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.