Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	34.21	34.36	33.83	34.24	436,051	+0.27(+0.80%)
Jan 28, 2011	34.14	34.52	33.57	33.97	607,298	-0.40(-1.16%)
Jan 27, 2011	34.95	35.29	34.32	34.37	1,241,259	-0.56(-1.60%)
Jan 26, 2011	34.57	35.16	34.52	34.93	540,832	+0.36(+1.03%)
Jan 25, 2011	34.84	35.02	34.14	34.57	611,376	-0.28(-0.80%)
Jan 24, 2011	33.56	34.94	33.20	34.85	1,308,765	+1.49(+4.48%)
Jan 21, 2011	33.03	33.68	32.93	33.36	728,926	+0.34(+1.03%)
Jan 20, 2011	32.81	33.37	32.41	33.02	459,131	-0.07(-0.21%)
Jan 19, 2011	33.31	33.38	32.81	33.09	466,313	-0.12(-0.36%)
Jan 18, 2011	32.98	33.33	32.75	33.20	458,060	+0.33(+1.01%)
Jan 14, 2011	32.85	33.13	32.35	32.87	702,685	-0.23(-0.69%)
Jan 13, 2011	33.27	33.46	33.06	33.10	992,745	+0.02(+0.05%)
Jan 12, 2011	33.26	33.33	32.92	33.09	392,276	+0.04(+0.13%)
Jan 11, 2011	32.33	33.50	32.25	33.04	1,332,571	+1.11(+3.48%)
Jan 10, 2011	31.32	32.06	31.24	31.93	428,473	+0.52(+1.65%)
Jan 07, 2011	31.46	31.51	31.07	31.41	531,471	+0.05(+0.16%)
Jan 06, 2011	31.40	31.64	31.22	31.36	896,029	-0.15(-0.48%)
Jan 05, 2011	31.19	31.80	31.19	31.52	820,812	+0.42(+1.34%)
Jan 04, 2011	31.30	31.48	30.84	31.10	476,235	-0.02(-0.05%)
Jan 03, 2011	31.23	31.25	30.73	31.12	556,569	+0.43(+1.41%)
Dec 31, 2010	31.18	31.54	30.58	30.68	1,221,246	-0.52(-1.66%)
Dec 30, 2010	31.05	31.40	30.81	31.20	836,045	+0.26(+0.85%)
Dec 29, 2010	30.89	31.02	30.40	30.94	536,601	+0.13(+0.41%)
Dec 28, 2010	30.84	30.84	30.49	30.81	303,129	+0.14(+0.47%)
Dec 27, 2010	30.59	30.70	30.23	30.67	171,623	+0.08(+0.25%)
Dec 23, 2010	30.44	30.80	30.17	30.59	259,862	-0.03(-0.08%)
Dec 22, 2010	30.61	30.70	30.14	30.62	295,294	+0.01(+0.03%)
Dec 21, 2010	30.13	30.75	30.13	30.61	407,640	+0.50(+1.66%)
Dec 20, 2010	31.29	31.29	29.88	30.11	941,009	-0.76(-2.45%)
Dec 17, 2010	30.93	31.18	30.44	30.86	697,470	+0.11(+0.36%)
Dec 16, 2010	31.83	32.04	30.39	30.75	1,029,852	-1.16(-3.64%)
Dec 15, 2010	32.25	32.37	31.80	31.91	633,337	-0.10(-0.32%)
Dec 14, 2010	32.19	32.45	31.83	32.02	380,406	+0.08(+0.27%)
Dec 13, 2010	32.13	32.67	31.81	31.93	440,194	-0.20(-0.61%)
Dec 10, 2010	32.45	32.52	31.93	32.13	548,304	+0.31(+0.99%)
Dec 09, 2010	32.38	32.38	31.43	31.81	757,186	-0.62(-1.91%)
Dec 08, 2010	32.98	33.29	31.64	32.43	958,072	-0.55(-1.67%)
Dec 07, 2010	34.12	34.12	32.85	32.98	978,213	-0.77(-2.29%)
Dec 06, 2010	33.66	33.89	33.39	33.76	453,929	+0.13(+0.38%)
Dec 03, 2010	33.03	33.81	32.86	33.63	465,577	+0.70(+2.11%)
Dec 02, 2010	32.94	33.08	32.66	32.93	440,140	-0.14(-0.41%)
Dec 01, 2010	33.09	33.24	32.73	33.07	529,030	+0.66(+2.04%)
Nov 30, 2010	32.61	32.61	32.34	32.41	378,739	-0.36(-1.09%)
Nov 29, 2010	32.81	33.25	32.59	32.76	653,944	-0.27(-0.82%)
Nov 26, 2010	33.10	33.18	32.39	33.03	287,524	+0.03(+0.10%)
Nov 24, 2010	33.22	33.00	33.00	33.00	549,183	+0.55(+1.70%)
Nov 23, 2010	32.71	32.75	32.10	32.45	481,781	-0.68(-2.05%)
Nov 22, 2010	32.85	33.51	32.70	33.13	424,138	+0.15(+0.46%)
Nov 19, 2010	33.53	33.70	32.73	32.98	976,964	-0.65(-1.94%)
Nov 18, 2010	36.37	36.65	33.20	33.63	2,394,802	-1.10(-3.18%)
Nov 17, 2010	33.99	35.16	33.67	34.73	1,193,162	+1.12(+3.33%)
Nov 16, 2010	34.21	34.67	33.55	33.61	1,090,062	-0.79(-2.29%)
Nov 15, 2010	35.58	35.58	34.22	34.40	463,941	-0.59(-1.70%)
Nov 12, 2010	35.36	35.58	34.36	35.00	733,731	+0.54(+1.58%)
Nov 11, 2010	34.81	34.84	34.15	34.45	307,351	-0.49(-1.41%)
Nov 10, 2010	34.83	35.17	33.93	34.94	590,157	+0.04(+0.12%)
Nov 09, 2010	36.57	36.86	34.80	34.90	1,140,263	-1.69(-4.62%)
Nov 08, 2010	34.77	37.06	34.16	36.59	2,208,727	+1.71(+4.92%)
Nov 05, 2010	34.13	34.94	33.95	34.88	1,006,108	+0.93(+2.72%)
Nov 04, 2010	34.43	34.46	33.67	33.95	647,138	-0.25(-0.74%)
Nov 03, 2010	34.95	34.95	33.80	34.21	625,113	-0.46(-1.32%)
Nov 02, 2010	34.92	35.10	34.38	34.66	416,420	+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.