Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	28.93	29.16	28.88	29.14	17,763,558	+0.13(+0.45%)
Dec 30, 2010	29.06	29.17	28.89	29.01	18,781,686	-0.09(-0.31%)
Dec 29, 2010	29.25	29.38	29.06	29.10	19,846,696	-0.17(-0.59%)
Dec 28, 2010	29.33	29.62	29.17	29.27	29,672,160	-0.04(-0.14%)
Dec 27, 2010	28.73	29.32	28.71	29.31	25,043,120	+0.41(+1.40%)
Dec 23, 2010	28.95	29.04	28.73	28.91	27,559,926	-0.05(-0.19%)
Dec 22, 2010	28.28	29.22	28.27	28.96	68,827,320	+0.80(+2.83%)
Dec 21, 2010	27.59	28.33	27.47	28.16	44,765,652	+0.72(+2.63%)
Dec 20, 2010	27.36	27.66	27.26	27.44	33,429,364	+0.19(+0.71%)
Dec 17, 2010	27.52	27.53	27.15	27.25	75,705,040	-0.24(-0.86%)
Dec 16, 2010	27.77	27.94	27.35	27.49	54,022,696	-0.14(-0.49%)
Dec 15, 2010	27.98	28.16	27.52	27.62	43,998,720	-0.40(-1.42%)
Dec 14, 2010	28.47	28.51	27.80	28.02	49,503,732	-0.49(-1.73%)
Dec 13, 2010	28.56	28.84	28.27	28.51	52,013,844	+0.05(+0.19%)
Dec 10, 2010	28.09	28.51	28.01	28.46	41,417,360	+0.43(+1.52%)
Dec 09, 2010	27.94	28.23	27.87	28.03	62,597,416	+0.38(+1.37%)
Dec 08, 2010	27.04	27.70	26.83	27.66	55,460,504	+0.69(+2.57%)
Dec 07, 2010	27.72	27.79	26.96	26.96	59,506,212	-0.45(-1.64%)
Dec 06, 2010	27.12	27.51	27.00	27.41	36,898,232	+0.20(+0.74%)
Dec 03, 2010	26.84	27.25	26.58	27.21	43,774,068	+0.21(+0.76%)
Dec 02, 2010	26.40	27.05	26.33	27.00	60,434,828	+0.80(+3.04%)
Dec 01, 2010	26.07	26.23	25.86	26.21	48,197,892	+0.53(+2.06%)
Nov 30, 2010	25.75	25.96	25.58	25.68	49,073,644	-0.36(-1.40%)
Nov 29, 2010	25.74	26.17	25.49	26.04	44,998,684	+0.28(+1.09%)
Nov 26, 2010	25.90	26.09	25.76	25.76	18,661,222	-0.45(-1.73%)
Nov 24, 2010	25.99	26.21	26.21	26.21	35,335,032	+0.25(+0.98%)
Nov 23, 2010	26.11	26.25	25.83	25.96	51,411,316	-0.49(-1.87%)
Nov 22, 2010	26.83	26.86	26.25	26.45	48,210,464	-0.62(-2.28%)
Nov 19, 2010	27.07	27.23	26.97	27.07	38,637,908	-0.17(-0.63%)
Nov 18, 2010	27.18	27.48	27.04	27.24	45,109,336	+0.33(+1.22%)
Nov 17, 2010	27.19	27.26	26.78	26.91	46,597,764	-0.30(-1.09%)
Nov 16, 2010	27.30	27.46	26.82	27.21	66,422,828	-0.15(-0.55%)
Nov 15, 2010	27.35	27.92	27.28	27.36	41,821,556	+0.15(+0.56%)
Nov 12, 2010	27.38	27.66	27.05	27.21	48,773,996	-0.28(-1.02%)
Nov 11, 2010	27.66	27.78	27.37	27.49	37,120,432	-0.42(-1.50%)
Nov 10, 2010	27.39	27.92	27.20	27.91	51,768,252	+0.50(+1.83%)
Nov 09, 2010	27.77	27.94	27.29	27.41	47,713,852	-0.42(-1.51%)
Nov 08, 2010	28.07	28.30	27.62	27.83	47,991,064	-0.30(-1.05%)
Nov 05, 2010	27.40	28.40	27.33	28.12	110,176,760	+0.78(+2.86%)
Nov 04, 2010	26.20	27.37	26.01	27.34	112,876,264	+1.43(+5.51%)
Nov 03, 2010	25.40	25.99	25.39	25.91	51,368,908	+0.52(+2.06%)
Nov 02, 2010	25.78	25.81	25.30	25.39	57,985,408	-0.32(-1.23%)
Nov 01, 2010	25.84	26.10	25.49	25.71	53,759,364	-0.14(-0.56%)
Oct 29, 2010	25.73	25.93	25.64	25.85	28,828,168	+0.16(+0.61%)
Oct 28, 2010	25.90	26.08	25.64	25.69	44,551,536	-0.10(-0.37%)
Oct 27, 2010	25.46	25.85	25.42	25.79	44,790,344	+0.32(+1.27%)
Oct 25, 2010	26.08	26.15	25.42	25.46	55,091,868	-0.43(-1.67%)
Oct 22, 2010	25.76	25.95	25.64	25.90	36,221,676	+0.00(+0.00%)
Oct 21, 2010	26.23	26.38	24.87	25.90	55,695,132	-0.27(-1.05%)
Oct 20, 2010	26.10	26.31	25.73	26.17	63,312,588	+0.28(+1.09%)
Oct 19, 2010	26.04	26.55	25.76	25.89	102,735,184	-0.36(-1.39%)
Oct 18, 2010	25.52	26.28	25.42	26.25	80,207,576	+0.73(+2.88%)
Oct 15, 2010	26.70	26.75	25.10	25.52	207,122,000	-1.08(-4.05%)
Oct 14, 2010	26.96	27.05	26.17	26.60	111,348,432	-0.77(-2.81%)
Oct 13, 2010	27.93	27.97	27.19	27.37	101,316,112	-0.38(-1.39%)
Oct 12, 2010	27.11	27.81	27.11	27.75	56,413,344	+0.46(+1.69%)
Oct 11, 2010	27.15	27.42	27.07	27.29	35,805,288	+0.29(+1.07%)
Oct 08, 2010	27.00	27.33	26.88	27.00	41,020,312	-0.14(-0.53%)
Oct 07, 2010	27.55	27.70	26.93	27.15	17,512	-0.26(-0.95%)
Oct 06, 2010	27.18	27.53	27.08	27.41	45,940,948	+0.20(+0.73%)
Oct 05, 2010	26.76	27.35	26.84	27.21	115,975	+0.45(+1.69%)
Oct 04, 2010	26.78	27.16	26.59	26.76	56,605,432	+0.13(+0.49%)

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.