Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	51.95	52.31	51.61	51.98	1,610,465	+0.29(+0.56%)
Jan 28, 2011	52.10	53.04	51.42	51.69	2,161,103	-0.82(-1.56%)
Jan 27, 2011	52.51	53.28	52.19	52.51	1,717,731	-0.04(-0.08%)
Jan 26, 2011	52.66	52.85	52.36	52.55	1,735,890	-0.04(-0.08%)
Jan 25, 2011	52.47	52.84	52.01	52.59	1,791,550	+0.03(+0.06%)
Jan 24, 2011	52.93	53.20	52.27	52.56	2,276,583	-0.35(-0.66%)
Jan 21, 2011	53.27	53.33	52.68	52.91	2,194,069	+0.00(+0.00%)
Jan 20, 2011	52.45	53.16	52.40	52.91	2,665,758	+0.42(+0.80%)
Jan 19, 2011	53.50	54.40	52.48	52.49	4,939,706	-3.15(-5.66%)
Jan 18, 2011	55.58	56.10	55.46	55.64	2,692,940	-0.24(-0.43%)
Jan 14, 2011	55.39	56.14	55.36	55.88	2,056,057	+0.38(+0.68%)
Jan 13, 2011	55.99	56.14	55.49	55.50	1,400,056	-0.40(-0.72%)
Jan 12, 2011	55.13	56.18	55.13	55.90	2,003,267	+1.05(+1.91%)
Jan 11, 2011	54.84	55.28	54.80	54.85	1,298,465	+0.14(+0.26%)
Jan 10, 2011	55.06	55.41	54.68	54.71	1,564,510	-0.55(-1.00%)
Jan 07, 2011	56.44	56.52	55.02	55.26	2,060,069	-1.09(-1.93%)
Jan 06, 2011	56.44	56.65	56.04	56.35	1,190,267	-0.20(-0.35%)
Jan 05, 2011	55.89	56.86	55.49	56.55	2,376,916	+0.55(+0.98%)
Jan 04, 2011	55.90	56.19	55.60	56.00	1,555,626	+0.07(+0.13%)
Jan 03, 2011	55.81	56.46	55.80	55.93	2,223,872	+0.52(+0.94%)
Dec 31, 2010	55.35	55.73	55.32	55.41	1,071,912	-0.09(-0.16%)
Dec 30, 2010	55.52	55.72	55.27	55.50	788,781	-0.01(-0.02%)
Dec 29, 2010	55.64	56.05	55.50	55.51	942,378	-0.19(-0.34%)
Dec 28, 2010	55.63	55.75	55.29	55.70	666,608	+0.12(+0.22%)
Dec 27, 2010	55.00	55.65	55.00	55.58	1,093,959	+0.28(+0.51%)
Dec 23, 2010	55.54	55.82	55.14	55.30	961,503	-0.43(-0.77%)
Dec 22, 2010	54.95	55.97	54.91	55.73	1,587,418	+0.83(+1.51%)
Dec 21, 2010	54.58	54.92	54.10	54.90	1,811,974	+0.65(+1.20%)
Dec 20, 2010	54.74	54.81	53.99	54.25	1,538,488	-0.01(-0.02%)
Dec 17, 2010	54.67	54.70	54.03	54.26	2,686,633	-0.44(-0.80%)
Dec 16, 2010	54.19	54.82	54.14	54.70	1,629,606	+0.55(+1.02%)
Dec 15, 2010	54.43	55.09	54.15	54.15	1,538,521	-0.35(-0.64%)
Dec 14, 2010	54.60	55.05	54.29	54.50	1,601,149	+0.04(+0.07%)
Dec 13, 2010	54.22	54.63	53.90	54.46	1,943,704	+0.36(+0.67%)
Dec 10, 2010	53.75	54.14	53.31	54.10	1,475,228	+0.50(+0.93%)
Dec 09, 2010	52.76	53.72	52.61	53.60	2,535,639	+1.05(+2.00%)
Dec 08, 2010	52.31	52.68	52.17	52.55	1,635,143	+0.04(+0.08%)
Dec 07, 2010	53.27	53.40	52.12	52.51	2,510,279	-0.13(-0.25%)
Dec 06, 2010	52.62	52.90	52.51	52.64	1,014,095	-0.18(-0.34%)
Dec 03, 2010	52.74	52.91	51.96	52.82	1,190,227	-0.17(-0.32%)
Dec 02, 2010	51.55	53.12	51.55	52.99	1,586,013	+1.47(+2.85%)
Dec 01, 2010	51.02	51.60	50.68	51.52	1,655,926	+1.22(+2.43%)
Nov 30, 2010	50.10	50.76	50.10	50.30	1,043,013	-0.29(-0.57%)
Nov 29, 2010	50.38	51.03	50.04	50.59	970,001	-0.14(-0.28%)
Nov 26, 2010	50.71	51.24	50.63	50.73	384,849	-0.44(-0.86%)
Nov 24, 2010	50.56	51.17	51.17	51.17	829,481	+0.83(+1.65%)
Nov 23, 2010	50.28	50.51	49.90	50.34	1,250,809	-0.52(-1.02%)
Nov 22, 2010	51.00	51.08	50.51	50.86	1,074,759	-0.31(-0.61%)
Nov 19, 2010	50.80	51.21	50.35	51.17	1,049,303	+0.12(+0.24%)
Nov 18, 2010	50.82	51.43	50.73	51.05	905,432	+0.62(+1.23%)
Nov 17, 2010	50.54	50.62	50.10	50.43	1,122,853	-0.16(-0.32%)
Nov 16, 2010	50.82	51.38	50.43	50.59	1,504,349	-0.71(-1.38%)
Nov 15, 2010	50.76	51.93	50.76	51.30	1,307,666	+0.70(+1.38%)
Nov 12, 2010	50.76	51.37	50.50	50.60	1,245,833	-0.60(-1.17%)
Nov 11, 2010	50.92	51.38	50.52	51.20	860,206	-0.24(-0.47%)
Nov 10, 2010	50.41	51.49	50.18	51.44	1,442,067	+0.91(+1.80%)
Nov 09, 2010	51.50	51.50	50.41	50.53	1,317,694	-0.77(-1.50%)
Nov 08, 2010	51.82	51.90	50.94	51.30	1,189,052	-0.58(-1.12%)
Nov 05, 2010	50.69	52.60	50.69	51.88	3,127,046	+0.25(+0.48%)
Nov 04, 2010	51.00	51.64	50.68	51.63	1,968,711	+1.21(+2.40%)
Nov 03, 2010	50.66	50.81	49.70	50.42	1,580,799	-0.19(-0.38%)
Nov 02, 2010	49.79	50.86	49.60	50.61	2,068,299	+1.20(+2.43%)

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.