Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	42.39	42.75	42.11	42.41	1,081,347	+0.01(+0.02%)
Dec 30, 2010	42.26	42.75	42.07	42.40	1,644,394	+0.15(+0.36%)
Dec 29, 2010	42.52	42.74	42.13	42.25	1,802,040	-0.23(-0.53%)
Dec 28, 2010	42.34	42.74	42.03	42.47	1,393,402	+0.26(+0.63%)
Dec 27, 2010	41.87	42.35	41.72	42.21	1,214,806	+0.20(+0.47%)
Dec 23, 2010	41.98	42.29	41.84	42.01	1,920,757	-0.13(-0.31%)
Dec 22, 2010	41.84	42.19	41.70	42.14	1,922,919	+0.47(+1.13%)
Dec 21, 2010	41.24	42.05	41.12	41.67	2,043,477	+0.63(+1.54%)
Dec 20, 2010	40.45	41.08	40.12	41.04	1,838,628	+0.77(+1.92%)
Dec 17, 2010	39.77	40.28	39.77	40.27	2,959,698	+0.42(+1.06%)
Dec 16, 2010	39.60	39.95	39.25	39.84	2,524,252	+0.25(+0.64%)
Dec 15, 2010	39.37	40.24	39.15	39.59	1,910,967	+0.11(+0.29%)
Dec 14, 2010	39.85	40.00	39.34	39.47	1,858,878	-0.39(-0.97%)
Dec 13, 2010	40.13	40.54	39.81	39.86	1,944,665	-0.04(-0.09%)
Dec 10, 2010	40.04	40.20	39.57	39.90	2,069,673	-0.08(-0.19%)
Dec 09, 2010	41.41	41.54	38.87	39.97	6,597,703	-1.34(-3.24%)
Dec 08, 2010	41.72	41.94	40.70	41.31	4,763,526	-1.18(-2.77%)
Dec 07, 2010	43.47	43.56	42.36	42.49	1,667,246	-0.36(-0.84%)
Dec 06, 2010	43.10	43.10	42.42	42.85	3,554,545	-0.14(-0.33%)
Dec 03, 2010	41.21	43.19	40.79	42.99	4,996,951	+1.55(+3.75%)
Dec 02, 2010	40.39	41.47	40.34	41.43	3,578,258	+1.09(+2.71%)
Dec 01, 2010	40.28	40.71	40.18	40.34	2,537,840	+0.79(+2.00%)
Nov 30, 2010	39.63	40.10	39.28	39.55	2,181,879	-0.54(-1.34%)
Nov 29, 2010	39.83	40.19	39.26	40.09	2,043,036	+0.04(+0.09%)
Nov 26, 2010	40.10	40.67	39.79	40.05	688,781	-0.44(-1.09%)
Nov 24, 2010	40.14	40.49	40.49	40.49	1,736,886	+0.73(+1.82%)
Nov 23, 2010	40.44	40.46	39.32	39.77	2,141,926	-1.14(-2.79%)
Nov 22, 2010	40.60	41.09	39.90	40.91	2,385,358	+0.04(+0.09%)
Nov 19, 2010	39.46	40.94	38.98	40.87	3,954,412	+1.37(+3.46%)
Nov 18, 2010	39.13	39.70	39.05	39.50	1,678,795	+0.87(+2.24%)
Nov 17, 2010	38.37	38.93	38.15	38.64	1,418,666	+0.21(+0.54%)
Nov 16, 2010	38.98	39.19	38.13	38.43	4,102,211	-0.74(-1.90%)
Nov 15, 2010	40.09	40.22	39.06	39.17	2,179,404	-0.45(-1.14%)
Nov 12, 2010	40.28	40.29	39.14	39.63	3,214,656	-1.25(-3.06%)
Nov 11, 2010	40.00	40.89	39.84	40.88	2,453,899	+0.61(+1.52%)
Nov 10, 2010	40.24	40.56	39.30	40.27	3,604,083	+0.15(+0.38%)
Nov 09, 2010	40.77	42.10	39.74	40.11	8,693,677	+2.57(+6.85%)
Nov 08, 2010	37.01	38.47	36.89	37.54	3,182,796	+0.43(+1.17%)
Nov 05, 2010	36.98	37.16	36.48	37.11	1,648,538	+0.24(+0.64%)
Nov 04, 2010	36.94	37.05	36.10	36.87	3,518,124	+0.55(+1.50%)
Nov 03, 2010	36.83	37.20	35.74	36.33	3,225,737	-0.35(-0.95%)
Nov 02, 2010	36.17	36.75	35.68	36.68	2,726,668	+0.88(+2.45%)
Nov 01, 2010	35.89	37.24	35.32	35.80	6,069,053	+0.58(+1.66%)
Oct 29, 2010	34.52	35.24	34.20	35.22	3,113,643	+0.58(+1.69%)
Oct 28, 2010	35.65	35.84	33.96	34.63	4,608,914	+0.10(+0.30%)
Oct 27, 2010	33.31	34.61	33.07	34.53	3,757,586	+0.23(+0.66%)
Oct 25, 2010	34.95	35.28	34.03	34.30	2,736,499	-0.31(-0.90%)
Oct 22, 2010	34.93	35.15	34.30	34.61	2,078,166	-0.23(-0.65%)
Oct 21, 2010	34.85	35.74	34.49	34.84	5,037,089	+0.12(+0.35%)
Oct 20, 2010	34.36	34.80	34.34	34.72	2,207,915	+0.36(+1.04%)
Oct 19, 2010	35.25	35.47	34.14	34.36	2,586,950	-1.64(-4.55%)
Oct 18, 2010	35.34	36.12	34.94	36.00	2,992,562	+0.59(+1.68%)
Oct 15, 2010	35.43	35.63	35.10	35.41	4,065,555	+0.26(+0.75%)
Oct 14, 2010	34.60	35.34	34.40	35.14	3,867,726	+0.57(+1.63%)
Oct 13, 2010	33.98	34.65	33.66	34.58	3,724,349	+0.81(+2.40%)
Oct 12, 2010	33.83	33.83	33.07	33.77	4,767,135	-0.05(-0.14%)
Oct 11, 2010	34.50	34.61	33.75	33.81	3,892,144	-0.73(-2.13%)
Oct 08, 2010	34.55	34.81	34.22	34.55	4,920,909	-0.17(-0.49%)
Oct 07, 2010	35.79	35.95	34.56	34.72	3,360,885	-0.88(-2.46%)
Oct 06, 2010	35.68	36.20	35.47	35.59	2,958,276	+0.03(+0.08%)
Oct 05, 2010	35.43	35.86	35.18	35.57	3,106,394	+0.60(+1.72%)
Oct 04, 2010	35.59	35.76	34.77	34.96	3,263,905	-0.67(-1.88%)

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.