Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	34.54	34.85	34.49	34.49	2,856,522	+0.18(+0.52%)
Jan 28, 2011	34.91	35.00	34.26	34.31	1,953,812	-0.59(-1.69%)
Jan 27, 2011	34.89	35.06	34.75	34.90	4,376,176	+0.00(+0.01%)
Jan 26, 2011	34.77	35.08	34.61	34.90	3,735,058	+0.14(+0.39%)
Jan 25, 2011	35.74	35.77	34.64	34.76	4,562,295	-1.00(-2.79%)
Jan 24, 2011	35.95	36.04	35.67	35.76	1,895,047	-0.12(-0.33%)
Jan 21, 2011	35.93	36.28	35.82	35.88	2,145,697	+0.05(+0.14%)
Jan 20, 2011	35.77	35.86	35.58	35.83	2,739,075	-0.04(-0.11%)
Jan 19, 2011	35.85	36.07	35.70	35.86	2,336,066	-0.04(-0.12%)
Jan 18, 2011	36.07	36.08	35.71	35.91	2,712,709	-0.08(-0.21%)
Jan 14, 2011	35.90	35.99	35.77	35.98	1,917,816	+0.08(+0.23%)
Jan 13, 2011	35.70	36.01	35.66	35.90	1,946,278	+0.12(+0.34%)
Jan 12, 2011	35.67	35.93	35.64	35.78	4,212,928	+0.30(+0.86%)
Jan 11, 2011	34.91	35.52	34.85	35.48	3,538,323	+0.64(+1.83%)
Jan 10, 2011	34.38	34.90	34.30	34.84	3,084,721	+0.30(+0.87%)
Jan 07, 2011	34.87	34.99	34.13	34.54	4,483,759	-0.20(-0.57%)
Jan 06, 2011	35.58	35.62	34.54	34.74	3,571,110	-0.66(-1.85%)
Jan 05, 2011	35.26	35.63	35.03	35.39	4,102,539	+0.38(+1.08%)
Jan 04, 2011	34.58	35.05	34.45	35.02	3,656,268	+0.55(+1.60%)
Jan 03, 2011	34.81	34.83	34.35	34.46	2,481,992	-0.11(-0.32%)
Dec 31, 2010	34.11	34.89	34.08	34.57	2,415,638	+0.44(+1.29%)
Dec 30, 2010	34.10	34.32	33.99	34.13	1,192,082	-0.03(-0.08%)
Dec 29, 2010	34.17	34.24	34.12	34.16	638,295	+0.06(+0.16%)
Dec 28, 2010	34.17	34.18	33.90	34.10	1,228,497	-0.02(-0.06%)
Dec 27, 2010	34.08	34.27	33.97	34.12	1,049,048	-0.12(-0.34%)
Dec 23, 2010	34.08	34.38	34.04	34.24	841,906	+0.05(+0.14%)
Dec 22, 2010	34.30	34.33	34.04	34.19	1,155,600	-0.12(-0.34%)
Dec 21, 2010	34.09	34.34	33.97	34.31	2,052,305	+0.43(+1.26%)
Dec 20, 2010	33.97	34.06	33.62	33.88	2,046,679	-0.09(-0.28%)
Dec 17, 2010	33.49	34.03	33.48	33.97	2,185,416	+0.42(+1.24%)
Dec 16, 2010	33.63	33.64	33.27	33.56	1,377,387	-0.04(-0.11%)
Dec 15, 2010	33.69	33.84	33.53	33.60	1,872,691	-0.22(-0.66%)
Dec 14, 2010	32.87	34.03	32.87	33.82	3,718,388	+0.96(+2.91%)
Dec 13, 2010	33.49	33.49	32.70	32.86	5,691,884	-0.59(-1.77%)
Dec 10, 2010	33.52	33.67	33.16	33.46	2,116,915	-0.06(-0.18%)
Dec 09, 2010	33.29	33.66	33.18	33.52	2,891,807	+0.35(+1.06%)
Dec 08, 2010	33.34	33.52	33.10	33.16	1,943,255	-0.27(-0.81%)
Dec 07, 2010	33.62	33.77	33.35	33.43	2,370,361	+0.06(+0.19%)
Dec 06, 2010	33.13	33.46	33.08	33.37	2,854,109	+0.24(+0.72%)
Dec 03, 2010	33.35	33.40	33.02	33.13	2,987,601	-0.30(-0.91%)
Dec 02, 2010	32.92	33.43	32.83	33.43	3,297,726	+0.38(+1.15%)
Dec 01, 2010	32.68	33.05	32.68	33.05	3,490,771	+0.96(+2.98%)
Nov 30, 2010	31.91	32.21	31.70	32.10	4,056,812	+0.01(+0.03%)
Nov 29, 2010	32.18	32.26	31.75	32.09	3,344,070	-0.38(-1.17%)
Nov 26, 2010	32.27	32.71	32.26	32.47	1,084,020	-0.05(-0.16%)
Nov 24, 2010	32.38	32.52	32.52	32.52	3,101,739	+0.48(+1.50%)
Nov 23, 2010	32.07	32.18	31.89	32.04	3,385,725	-0.31(-0.94%)
Nov 22, 2010	31.83	32.36	31.73	32.35	6,411,580	+0.38(+1.18%)
Nov 19, 2010	31.50	32.08	31.40	31.97	8,290,648	+0.38(+1.20%)
Nov 18, 2010	31.33	31.87	31.02	31.59	8,477,781	+0.91(+2.96%)
Nov 17, 2010	29.85	30.71	29.79	30.68	2,782,185	+0.58(+1.92%)
Nov 16, 2010	30.59	30.63	29.97	30.11	2,871,584	-0.74(-2.39%)
Nov 15, 2010	30.49	31.01	30.25	30.85	3,505,491	+0.40(+1.31%)
Nov 12, 2010	30.21	30.50	29.99	30.45	3,031,261	-0.04(-0.14%)
Nov 11, 2010	29.73	30.49	29.59	30.49	3,097,538	+0.59(+1.97%)
Nov 10, 2010	30.05	30.05	29.72	29.90	3,677,464	-0.22(-0.75%)
Nov 09, 2010	30.46	30.46	29.90	30.12	3,423,409	-0.34(-1.13%)
Nov 08, 2010	30.84	30.93	30.26	30.47	2,579,402	-0.14(-0.46%)
Nov 05, 2010	30.54	30.73	30.44	30.61	2,264,478	+0.01(+0.04%)
Nov 04, 2010	30.45	31.02	30.41	30.60	4,200,610	+0.48(+1.61%)
Nov 03, 2010	29.92	30.26	29.72	30.11	3,095,213	+0.19(+0.62%)
Nov 02, 2010	29.76	30.01	29.45	29.93	3,356,765	+0.29(+0.99%)

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.