Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	33.14	33.76	33.10	33.47	5,402,936	+0.42(+1.26%)
Jan 28, 2011	33.45	33.90	32.94	33.06	5,570,897	-0.27(-0.82%)
Jan 27, 2011	33.36	33.57	33.15	33.33	3,172,038	-0.35(-1.03%)
Jan 26, 2011	33.36	33.93	33.25	33.68	3,606,704	+0.48(+1.45%)
Jan 25, 2011	33.02	33.35	32.87	33.19	2,940,525	+0.11(+0.32%)
Jan 24, 2011	32.67	33.10	32.60	33.09	3,891,978	+0.46(+1.41%)
Jan 21, 2011	32.60	32.94	32.49	32.63	4,488,284	+0.31(+0.97%)
Jan 20, 2011	31.97	32.53	31.28	32.31	7,656,568	-0.57(-1.73%)
Jan 19, 2011	33.06	33.13	32.61	32.88	4,323,072	-0.16(-0.48%)
Jan 18, 2011	33.08	33.19	32.98	33.04	2,685,561	+0.02(+0.06%)
Jan 14, 2011	32.86	33.09	32.66	33.02	2,165,811	+0.24(+0.73%)
Jan 13, 2011	32.88	33.00	32.72	32.78	1,669,474	-0.19(-0.57%)
Jan 12, 2011	32.79	33.03	32.73	32.97	2,068,271	+0.39(+1.19%)
Jan 11, 2011	32.82	32.96	32.53	32.58	3,011,000	-0.22(-0.67%)
Jan 10, 2011	32.60	32.92	32.21	32.80	3,867,852	+0.10(+0.32%)
Jan 07, 2011	32.99	33.18	32.49	32.69	4,174,671	-0.47(-1.42%)
Jan 06, 2011	33.31	33.36	33.10	33.17	3,326,947	-0.16(-0.47%)
Jan 05, 2011	33.08	33.41	32.98	33.32	3,122,519	+0.19(+0.56%)
Jan 04, 2011	33.62	33.64	32.92	33.14	2,948,819	-0.50(-1.49%)
Jan 03, 2011	33.56	33.78	33.48	33.64	2,344,602	+0.25(+0.74%)
Dec 31, 2010	33.31	33.60	33.24	33.39	1,899,058	+0.09(+0.26%)
Dec 30, 2010	33.34	33.47	33.19	33.30	1,985,069	-0.14(-0.43%)
Dec 29, 2010	33.30	33.54	33.30	33.45	1,827,591	+0.14(+0.43%)
Dec 28, 2010	32.94	33.39	32.94	33.30	2,435,029	+0.33(+1.00%)
Dec 27, 2010	32.73	33.04	32.69	32.97	1,320,289	+0.09(+0.27%)
Dec 23, 2010	32.81	32.96	32.74	32.88	1,220,222	+0.06(+0.19%)
Dec 22, 2010	32.86	32.90	32.66	32.82	1,265,997	+0.06(+0.19%)
Dec 21, 2010	32.77	32.94	32.72	32.76	2,480,390	+0.05(+0.15%)
Dec 20, 2010	32.55	32.76	32.48	32.71	2,227,456	+0.14(+0.43%)
Dec 17, 2010	32.42	32.63	32.18	32.57	5,814,138	+0.22(+0.68%)
Dec 16, 2010	32.56	32.56	32.18	32.35	4,431,159	-0.25(-0.78%)
Dec 15, 2010	32.23	32.80	32.23	32.61	3,492,967	+0.31(+0.95%)
Dec 14, 2010	32.05	32.41	31.96	32.30	2,631,334	+0.35(+1.08%)
Dec 13, 2010	32.16	32.29	31.96	31.96	3,069,346	-0.17(-0.54%)
Dec 10, 2010	31.94	32.14	31.84	32.13	2,459,540	+0.34(+1.06%)
Dec 09, 2010	31.87	31.87	31.58	31.79	2,229,767	+0.08(+0.26%)
Dec 08, 2010	31.93	32.09	31.61	31.71	2,534,947	-0.24(-0.76%)
Dec 07, 2010	32.08	32.17	31.90	31.95	3,018,400	+0.20(+0.63%)
Dec 06, 2010	31.94	31.97	31.69	31.75	2,391,877	-0.34(-1.05%)
Dec 03, 2010	31.70	32.17	31.65	32.09	2,538,817	+0.24(+0.76%)
Dec 02, 2010	31.68	31.89	31.58	31.85	3,172,231	+0.13(+0.41%)
Dec 01, 2010	31.42	31.75	31.37	31.72	2,923,756	+0.75(+2.44%)
Nov 30, 2010	30.59	31.18	30.48	30.96	5,263,038	+0.06(+0.21%)
Nov 29, 2010	30.58	30.96	30.27	30.90	3,217,117	+0.07(+0.22%)
Nov 26, 2010	30.57	30.98	30.53	30.83	1,550,314	-0.06(-0.21%)
Nov 24, 2010	30.35	30.90	30.90	30.90	1,919,994	+0.74(+2.46%)
Nov 23, 2010	30.30	30.35	29.93	30.15	2,170,842	-0.57(-1.85%)
Nov 22, 2010	30.55	30.80	30.19	30.72	1,880,829	-0.01(-0.04%)
Nov 19, 2010	30.74	30.88	30.55	30.73	2,378,817	-0.07(-0.22%)
Nov 18, 2010	30.63	30.99	30.58	30.80	2,490,041	+0.58(+1.93%)
Nov 17, 2010	30.06	30.44	29.93	30.22	2,843,983	+0.20(+0.66%)
Nov 16, 2010	30.30	30.34	29.80	30.02	3,892,723	-0.51(-1.67%)
Nov 15, 2010	30.55	30.93	30.47	30.53	2,895,843	+0.03(+0.10%)
Nov 12, 2010	30.63	30.90	30.34	30.49	2,546,897	-0.53(-1.70%)
Nov 11, 2010	30.73	31.17	30.64	31.02	2,753,843	+0.04(+0.12%)
Nov 10, 2010	31.03	31.11	30.63	30.99	3,707,839	-0.10(-0.31%)
Nov 09, 2010	31.46	31.54	30.95	31.08	2,190,954	-0.33(-1.05%)
Nov 08, 2010	31.36	31.52	31.24	31.41	2,703,335	-0.01(-0.04%)
Nov 05, 2010	31.18	31.49	31.03	31.42	3,239,413	+0.21(+0.68%)
Nov 04, 2010	31.04	31.32	30.97	31.21	2,980,999	+0.49(+1.59%)
Nov 03, 2010	30.64	30.85	30.33	30.72	3,031,800	+0.10(+0.32%)
Nov 02, 2010	30.48	30.82	30.48	30.62	2,426,248	+0.38(+1.27%)

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.