Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	33.76	33.91	33.39	33.79	441,861	+0.27(+0.80%)
Jan 28, 2011	33.69	34.07	33.13	33.52	615,390	-0.39(-1.16%)
Jan 27, 2011	34.49	34.83	33.87	33.92	1,257,798	-0.55(-1.60%)
Jan 26, 2011	34.12	34.70	34.07	34.47	548,038	+0.35(+1.03%)
Jan 25, 2011	34.38	34.56	33.69	34.12	619,522	-0.28(-0.80%)
Jan 24, 2011	33.12	34.48	32.76	34.39	1,326,204	+1.47(+4.48%)
Jan 21, 2011	32.60	33.24	32.50	32.92	738,639	+0.34(+1.03%)
Jan 20, 2011	32.37	32.94	31.98	32.58	465,249	-0.07(-0.21%)
Jan 19, 2011	32.88	32.94	32.37	32.65	472,526	-0.12(-0.36%)
Jan 18, 2011	32.54	32.89	32.32	32.77	464,163	+0.33(+1.01%)
Jan 14, 2011	32.42	32.69	31.92	32.44	712,048	-0.23(-0.69%)
Jan 13, 2011	32.83	33.02	32.63	32.67	1,005,973	+0.02(+0.05%)
Jan 12, 2011	32.83	32.89	32.49	32.65	397,503	+0.04(+0.13%)
Jan 11, 2011	31.90	33.06	31.83	32.61	1,350,327	+1.10(+3.48%)
Jan 10, 2011	30.91	31.64	30.83	31.51	434,182	+0.51(+1.65%)
Jan 07, 2011	31.04	31.09	30.66	31.00	538,553	+0.05(+0.16%)
Jan 06, 2011	30.99	31.23	30.81	30.95	907,968	-0.15(-0.48%)
Jan 05, 2011	30.78	31.38	30.78	31.10	831,750	+0.41(+1.34%)
Jan 04, 2011	30.89	31.07	30.44	30.69	482,581	-0.02(-0.05%)
Jan 03, 2011	30.82	30.84	30.32	30.71	563,985	+0.43(+1.41%)
Dec 31, 2010	30.77	31.13	30.18	30.28	1,237,519	-0.51(-1.66%)
Dec 30, 2010	30.64	30.99	30.41	30.79	847,185	+0.26(+0.85%)
Dec 29, 2010	30.48	30.61	30.00	30.53	543,751	+0.13(+0.41%)
Dec 28, 2010	30.44	30.44	30.09	30.41	307,168	+0.14(+0.47%)
Dec 27, 2010	30.19	30.30	29.84	30.26	173,910	+0.08(+0.25%)
Dec 23, 2010	30.04	30.40	29.78	30.19	263,324	-0.03(-0.08%)
Dec 22, 2010	30.20	30.30	29.74	30.21	299,229	+0.01(+0.03%)
Dec 21, 2010	29.74	30.35	29.74	30.20	413,072	+0.49(+1.66%)
Dec 20, 2010	30.88	30.88	29.48	29.71	953,548	-0.75(-2.45%)
Dec 17, 2010	30.52	30.77	30.04	30.46	706,764	+0.11(+0.36%)
Dec 16, 2010	31.41	31.62	29.99	30.35	1,043,575	-1.15(-3.64%)
Dec 15, 2010	31.83	31.95	31.38	31.49	641,776	-0.10(-0.32%)
Dec 14, 2010	31.77	32.02	31.41	31.59	385,475	+0.08(+0.27%)
Dec 13, 2010	31.70	32.24	31.39	31.51	446,060	-0.19(-0.61%)
Dec 10, 2010	32.02	32.09	31.51	31.70	555,610	+0.31(+0.99%)
Dec 09, 2010	31.95	31.95	31.02	31.39	767,275	-0.61(-1.91%)
Dec 08, 2010	32.55	32.85	31.23	32.01	970,838	-0.54(-1.67%)
Dec 07, 2010	33.67	33.67	32.42	32.55	991,247	-0.76(-2.29%)
Dec 06, 2010	33.22	33.45	32.95	33.31	459,978	+0.13(+0.38%)
Dec 03, 2010	32.60	33.36	32.43	33.19	471,780	+0.69(+2.11%)
Dec 02, 2010	32.51	32.64	32.23	32.50	446,005	-0.13(-0.41%)
Dec 01, 2010	32.65	32.80	32.30	32.63	536,079	+0.65(+2.04%)
Nov 30, 2010	32.18	32.18	31.91	31.98	383,785	-0.35(-1.09%)
Nov 29, 2010	32.37	32.82	32.16	32.33	662,658	-0.27(-0.82%)
Nov 26, 2010	32.67	32.74	31.96	32.60	291,355	+0.03(+0.10%)
Nov 24, 2010	32.78	32.57	32.57	32.57	556,500	+0.54(+1.70%)
Nov 23, 2010	32.28	32.32	31.68	32.02	488,201	-0.67(-2.05%)
Nov 22, 2010	32.42	33.07	32.27	32.69	429,790	+0.15(+0.46%)
Nov 19, 2010	33.09	33.26	32.30	32.54	989,982	-0.64(-1.94%)
Nov 18, 2010	35.89	36.17	32.77	33.19	2,426,712	-1.09(-3.18%)
Nov 17, 2010	33.55	34.69	33.23	34.28	1,209,061	+1.11(+3.33%)
Nov 16, 2010	33.76	34.22	33.11	33.17	1,104,587	-0.78(-2.29%)
Nov 15, 2010	35.11	35.11	33.77	33.95	470,123	-0.59(-1.70%)
Nov 12, 2010	34.90	35.11	33.91	34.53	743,507	+0.54(+1.58%)
Nov 11, 2010	34.35	34.38	33.71	34.00	311,447	-0.49(-1.41%)
Nov 10, 2010	34.38	34.71	33.49	34.48	598,021	+0.04(+0.12%)
Nov 09, 2010	36.09	36.38	34.34	34.44	1,155,456	-1.67(-4.62%)
Nov 08, 2010	34.31	36.57	33.71	36.11	2,238,158	+1.69(+4.92%)
Nov 05, 2010	33.68	34.48	33.50	34.42	1,019,515	+0.91(+2.72%)
Nov 04, 2010	33.98	34.01	33.23	33.50	655,761	-0.25(-0.74%)
Nov 03, 2010	34.49	34.49	33.35	33.76	633,443	-0.45(-1.32%)
Nov 02, 2010	34.46	34.64	33.92	34.21	421,969	+0.08(+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.