Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	40.28	40.71	40.00	40.41	11,013,734	+0.05(+0.13%)
Jan 28, 2011	40.39	41.30	39.84	40.36	14,266,050	-0.27(-0.67%)
Jan 27, 2011	41.70	41.79	40.39	40.63	11,237,472	-1.23(-2.94%)
Jan 26, 2011	40.91	41.89	40.80	41.86	12,358,162	+0.86(+2.09%)
Jan 25, 2011	40.32	41.25	40.27	41.00	11,655,413	+0.52(+1.29%)
Jan 24, 2011	40.48	41.24	40.25	40.48	9,364,256	-0.49(-1.20%)
Jan 21, 2011	40.63	41.20	40.41	40.97	11,503,619	+0.10(+0.23%)
Jan 20, 2011	40.10	41.05	39.92	40.88	14,547,649	+0.18(+0.45%)
Jan 19, 2011	41.75	41.83	40.52	40.69	10,974,099	-0.81(-1.94%)
Jan 18, 2011	41.43	41.67	41.12	41.50	10,421,151	+0.62(+1.51%)
Jan 14, 2011	41.45	41.54	40.49	40.88	14,826,733	-0.80(-1.92%)
Jan 13, 2011	42.48	42.51	41.38	41.68	9,488,712	-0.72(-1.70%)
Jan 12, 2011	42.65	42.68	41.75	42.40	12,661,755	-0.31(-0.72%)
Jan 11, 2011	42.76	42.84	42.32	42.71	7,691,046	+0.34(+0.80%)
Jan 10, 2011	42.20	42.51	41.61	42.37	9,142,841	+0.63(+1.51%)
Jan 07, 2011	41.79	42.74	41.74	41.74	12,357,198	-0.04(-0.09%)
Jan 06, 2011	42.62	42.90	41.37	41.78	16,363,693	-0.88(-2.06%)
Jan 05, 2011	42.76	42.98	42.26	42.66	12,008,862	-0.69(-1.59%)
Jan 04, 2011	43.94	44.22	42.74	43.35	15,795,259	-1.47(-3.29%)
Jan 03, 2011	45.38	45.65	44.72	44.82	8,286,780	-0.25(-0.55%)
Dec 31, 2010	44.92	45.29	44.85	45.07	3,637,998	+0.26(+0.57%)
Dec 30, 2010	44.77	45.07	44.68	44.82	3,875,145	-0.08(-0.18%)
Dec 29, 2010	45.16	45.32	44.76	44.90	4,354,849	-0.26(-0.58%)
Dec 28, 2010	44.95	45.37	44.57	45.16	6,036,346	+1.07(+2.43%)
Dec 27, 2010	44.10	44.25	43.70	44.09	3,609,104	+0.01(+0.02%)
Dec 23, 2010	43.37	44.49	43.31	44.08	4,474,996	+0.56(+1.30%)
Dec 22, 2010	43.94	44.11	43.47	43.52	4,156,644	-0.54(-1.22%)
Dec 21, 2010	44.21	44.24	43.72	44.05	4,250,407	-0.11(-0.25%)
Dec 20, 2010	44.01	44.26	43.34	44.16	6,930,449	+0.58(+1.33%)
Dec 17, 2010	43.88	44.08	43.31	43.58	10,922,365	-0.37(-0.83%)
Dec 16, 2010	44.27	44.44	43.48	43.95	9,468,282	-0.49(-1.11%)
Dec 15, 2010	44.61	45.26	44.39	44.44	6,377,984	-0.86(-1.89%)
Dec 14, 2010	45.29	45.92	44.77	45.30	8,853,445	-0.10(-0.21%)
Dec 13, 2010	45.50	45.95	45.24	45.40	8,268,671	+0.33(+0.73%)
Dec 10, 2010	43.94	45.16	43.81	45.07	7,783,465	+0.85(+1.92%)
Dec 09, 2010	44.95	45.02	43.91	44.22	9,478,265	-0.42(-0.94%)
Dec 08, 2010	45.43	46.09	44.49	44.63	9,995,670	-1.24(-2.70%)
Dec 07, 2010	46.93	47.00	45.73	45.87	12,690,766	-0.68(-1.47%)
Dec 06, 2010	45.88	46.58	45.82	46.56	7,634,975	+0.91(+1.99%)
Dec 03, 2010	44.78	45.86	44.77	45.65	8,162,133	+1.35(+3.06%)
Dec 02, 2010	43.79	44.90	43.77	44.29	7,774,309	+0.63(+1.44%)
Dec 01, 2010	43.14	43.76	42.59	43.66	11,817,716	+0.60(+1.39%)
Nov 30, 2010	42.90	43.60	42.70	43.06	11,241,733	+0.54(+1.27%)
Nov 29, 2010	42.58	42.67	41.95	42.52	13,330,211	-0.33(-0.77%)
Nov 26, 2010	43.19	43.40	42.70	42.85	5,086,569	-1.02(-2.34%)
Nov 24, 2010	44.58	43.87	43.87	43.87	6,841,608	-0.48(-1.07%)
Nov 23, 2010	44.61	45.26	44.31	44.35	8,806,252	-0.26(-0.57%)
Nov 22, 2010	44.16	44.72	43.66	44.61	7,600,441	+0.44(+0.99%)
Nov 19, 2010	44.06	44.77	43.96	44.17	7,877,540	-0.01(-0.02%)
Nov 18, 2010	44.26	44.65	44.06	44.17	8,183,637	+0.56(+1.28%)
Nov 17, 2010	43.56	44.41	43.43	43.62	8,013,299	+0.15(+0.34%)
Nov 16, 2010	44.17	44.58	43.01	43.47	14,261,151	-1.51(-3.35%)
Nov 15, 2010	44.95	45.37	44.34	44.98	6,700,699	-0.07(-0.16%)
Nov 12, 2010	45.40	45.97	44.44	45.05	8,225,286	-1.08(-2.33%)
Nov 11, 2010	45.84	46.33	45.17	46.13	7,447,496	+0.52(+1.14%)
Nov 10, 2010	44.58	45.72	44.10	45.61	12,734,386	+1.32(+2.97%)
Nov 09, 2010	46.38	46.69	43.85	44.29	16,934,984	-0.56(-1.24%)
Nov 08, 2010	44.91	45.99	44.76	44.85	9,152,192	-0.26(-0.57%)
Nov 05, 2010	44.68	45.13	44.41	45.10	10,351,282	+0.07(+0.16%)
Nov 04, 2010	44.45	45.07	44.04	45.03	11,817,530	+1.76(+4.08%)
Nov 03, 2010	43.62	43.73	42.38	43.27	12,622,515	-0.57(-1.30%)
Nov 02, 2010	45.29	45.35	43.37	43.84	12,442,666	-0.98(-2.19%)

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.