Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	33.97	34.17	33.82	34.06	2,226,493	+0.07(+0.21%)
Dec 30, 2010	33.99	34.07	33.66	33.99	2,705,359	-0.10(-0.31%)
Dec 29, 2010	34.24	34.33	33.97	34.09	2,000,379	-0.14(-0.42%)
Dec 28, 2010	33.92	34.37	33.87	34.23	1,764,408	+0.15(+0.45%)
Dec 27, 2010	33.67	34.27	33.62	34.08	1,664,614	+0.18(+0.54%)
Dec 23, 2010	33.78	34.24	33.71	33.90	2,223,214	-0.14(-0.42%)
Dec 22, 2010	33.82	34.34	33.71	34.04	3,288,818	+0.29(+0.85%)
Dec 21, 2010	33.07	33.95	32.93	33.75	5,077,504	+0.90(+2.75%)
Dec 20, 2010	32.65	32.99	32.45	32.85	4,760,067	+0.45(+1.38%)
Dec 17, 2010	32.69	32.81	32.07	32.40	7,418,858	-0.33(-1.00%)
Dec 16, 2010	33.19	33.49	32.65	32.73	9,130,014	-0.50(-1.49%)
Dec 15, 2010	33.47	33.53	33.04	33.23	5,441,068	-0.46(-1.38%)
Dec 14, 2010	33.77	34.22	33.61	33.69	3,808,914	-0.10(-0.28%)
Dec 13, 2010	34.10	34.16	33.55	33.79	4,943,368	+0.01(+0.02%)
Dec 10, 2010	33.42	33.93	33.34	33.78	6,599,485	+0.75(+2.28%)
Dec 09, 2010	32.65	33.13	32.52	33.03	7,442,974	+0.59(+1.83%)
Dec 08, 2010	30.87	32.47	30.78	32.43	7,987,170	+1.57(+5.08%)
Dec 07, 2010	31.15	31.50	30.71	30.87	4,920,210	+0.04(+0.13%)
Dec 06, 2010	30.95	31.04	30.67	30.83	2,952,130	-0.19(-0.62%)
Dec 03, 2010	30.94	31.08	30.54	31.02	5,244,893	-0.15(-0.49%)
Dec 02, 2010	30.50	31.26	30.25	31.17	5,820,807	+0.66(+2.15%)
Dec 01, 2010	30.24	30.61	30.03	30.51	5,859,769	+0.72(+2.42%)
Nov 30, 2010	29.90	30.15	29.67	29.79	5,809,808	-0.40(-1.33%)
Nov 29, 2010	29.45	30.31	29.24	30.19	6,253,591	+0.58(+1.97%)
Nov 26, 2010	29.84	30.07	29.61	29.61	1,851,898	-0.56(-1.86%)
Nov 24, 2010	29.46	30.17	30.17	30.17	5,919,975	+0.92(+3.15%)
Nov 23, 2010	29.46	29.75	29.16	29.25	6,154,510	-0.46(-1.54%)
Nov 22, 2010	30.16	30.21	29.61	29.71	6,465,592	-0.56(-1.85%)
Nov 19, 2010	30.29	30.51	30.01	30.27	6,074,753	-0.19(-0.63%)
Nov 18, 2010	30.99	31.13	30.39	30.46	6,370,024	-0.17(-0.55%)
Nov 17, 2010	31.03	31.19	30.51	30.63	4,955,397	-0.44(-1.42%)
Nov 16, 2010	31.51	31.67	30.94	31.07	7,099,972	-0.70(-2.19%)
Nov 15, 2010	31.55	32.43	31.51	31.76	6,040,262	+0.34(+1.07%)
Nov 12, 2010	31.39	31.67	30.97	31.43	5,582,271	-0.19(-0.61%)
Nov 11, 2010	31.36	31.72	31.15	31.62	4,203,773	-0.12(-0.38%)
Nov 10, 2010	31.13	31.77	30.87	31.74	6,213,504	+0.74(+2.40%)
Nov 09, 2010	32.22	32.22	30.80	30.99	6,224,047	-1.04(-3.25%)
Nov 08, 2010	32.05	32.47	31.79	32.03	5,344,393	-0.22(-0.69%)
Nov 05, 2010	31.52	32.77	31.25	32.26	9,897,877	+0.85(+2.70%)
Nov 04, 2010	30.61	31.52	30.31	31.41	8,756,230	+1.23(+4.08%)
Nov 03, 2010	29.95	30.22	29.70	30.18	5,415,229	+0.32(+1.06%)
Nov 02, 2010	30.10	30.21	29.66	29.86	4,782,782	+0.04(+0.15%)
Nov 01, 2010	29.90	30.37	29.48	29.82	6,278,475	+0.03(+0.11%)
Oct 29, 2010	30.10	30.20	29.64	29.79	6,437,269	-0.52(-1.71%)
Oct 28, 2010	30.54	30.71	30.01	30.31	3,913,656	+0.01(+0.03%)
Oct 27, 2010	29.97	30.71	29.91	30.30	6,445,122	-0.26(-0.86%)
Oct 25, 2010	31.53	31.84	30.48	30.56	7,466,094	-0.70(-2.25%)
Oct 22, 2010	31.36	31.62	31.08	31.27	3,392,422	-0.14(-0.46%)
Oct 21, 2010	31.08	31.77	30.97	31.41	8,850,512	+0.44(+1.42%)
Oct 20, 2010	31.00	31.08	29.74	30.97	14,060,581	-0.01(-0.03%)
Oct 19, 2010	30.57	32.09	30.14	30.98	21,463,140	+1.22(+4.11%)
Oct 18, 2010	29.46	29.76	28.85	29.76	13,141,417	+0.30(+1.00%)
Oct 15, 2010	32.16	32.17	29.17	29.46	23,715,120	-2.42(-7.60%)
Oct 14, 2010	32.11	32.30	31.33	31.88	8,968,847	-0.43(-1.34%)
Oct 13, 2010	32.66	32.89	31.90	32.31	8,032,068	-0.11(-0.35%)
Oct 12, 2010	31.62	32.52	31.56	32.43	4,955,534	+0.71(+2.24%)
Oct 11, 2010	31.55	31.86	31.38	31.71	3,117,157	+0.26(+0.81%)
Oct 08, 2010	31.46	31.81	31.33	31.46	4,260,276	+0.07(+0.23%)
Oct 07, 2010	32.34	32.47	31.35	31.39	42,869	-0.71(-2.22%)
Oct 06, 2010	32.21	32.47	31.93	32.10	4,679,276	-0.18(-0.57%)
Oct 05, 2010	31.12	32.46	30.96	32.28	8,494	+1.45(+4.72%)
Oct 04, 2010	31.35	31.55	30.71	30.83	6,059,303	-0.58(-1.86%)

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.