Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	33.12	33.28	33.05	33.28	9,355,974	+0.21(+0.64%)
Dec 30, 2010	33.04	33.09	32.94	33.06	9,415,978	+0.23(+0.72%)
Dec 29, 2010	32.68	32.87	32.68	32.83	12,392,698	+0.39(+1.21%)
Dec 28, 2010	32.50	32.50	32.36	32.44	9,558,519	+0.03(+0.09%)
Dec 27, 2010	32.40	32.48	32.32	32.41	16,210,410	-0.06(-0.19%)
Dec 23, 2010	32.39	32.50	32.39	32.47	14,620,208	-0.05(-0.15%)
Dec 22, 2010	32.40	32.55	32.37	32.52	16,428,556	+0.13(+0.39%)
Dec 21, 2010	32.34	32.53	32.33	32.39	30,146,684	+0.41(+1.30%)
Dec 20, 2010	32.10	32.11	31.88	31.98	21,250,282	-0.09(-0.29%)
Dec 17, 2010	31.98	32.10	31.91	32.07	30,834,456	-0.03(-0.09%)
Dec 16, 2010	31.96	32.10	31.83	32.10	29,425,476	+0.18(+0.57%)
Dec 15, 2010	32.21	32.28	31.88	31.91	37,686,764	-0.47(-1.46%)
Dec 14, 2010	32.42	32.49	32.29	32.39	32,989,800	+0.03(+0.10%)
Dec 13, 2010	32.40	32.53	32.31	32.36	18,934,720	+0.17(+0.53%)
Dec 10, 2010	32.08	32.20	31.98	32.19	19,110,656	+0.14(+0.45%)
Dec 09, 2010	32.22	32.23	31.91	32.04	29,211,356	-0.07(-0.23%)
Dec 08, 2010	32.23	32.31	31.93	32.12	23,969,978	-0.20(-0.61%)
Dec 07, 2010	32.81	32.83	32.30	32.32	24,937,202	-0.15(-0.46%)
Dec 06, 2010	32.33	32.51	32.31	32.46	25,593,938	-0.01(-0.04%)
Dec 03, 2010	32.13	32.55	32.10	32.48	27,751,168	+0.11(+0.34%)
Dec 02, 2010	31.95	32.42	31.93	32.37	18,309,274	+0.50(+1.58%)
Dec 01, 2010	31.71	31.89	31.62	31.87	23,917,574	+0.93(+3.01%)
Nov 30, 2010	30.76	31.17	30.71	30.94	30,566,522	-0.22(-0.70%)
Nov 29, 2010	31.01	31.19	30.71	31.15	30,379,986	+0.18(+0.57%)
Nov 26, 2010	31.04	31.19	30.96	30.98	13,479,014	-0.68(-2.16%)
Nov 24, 2010	31.47	31.66	31.66	31.66	36,949,772	+0.68(+2.20%)
Nov 23, 2010	31.17	31.19	30.88	30.98	24,218,946	-1.03(-3.21%)
Nov 22, 2010	31.93	32.11	31.61	32.00	21,487,952	-0.07(-0.21%)
Nov 19, 2010	31.90	32.08	31.69	32.07	15,370,998	+0.04(+0.13%)
Nov 18, 2010	31.96	32.15	31.92	32.03	20,770,796	+0.71(+2.28%)
Nov 17, 2010	31.26	31.51	31.23	31.32	46,605,544	+0.14(+0.44%)
Nov 16, 2010	31.70	31.72	31.10	31.18	30,772,836	-0.86(-2.67%)
Nov 15, 2010	32.23	32.34	32.00	32.04	26,393,898	-0.04(-0.13%)
Nov 12, 2010	32.40	32.53	31.92	32.08	32,768,638	-0.77(-2.36%)
Nov 11, 2010	32.82	32.87	32.67	32.85	26,128,464	+0.08(+0.25%)
Nov 10, 2010	33.08	33.17	32.70	32.77	25,253,364	-0.16(-0.47%)
Nov 09, 2010	33.46	33.50	32.79	32.93	23,241,814	-0.29(-0.86%)
Nov 08, 2010	33.18	33.29	33.08	33.21	19,775,288	-0.24(-0.71%)
Nov 05, 2010	33.29	33.48	33.29	33.45	33,222,120	-0.05(-0.16%)
Nov 04, 2010	33.24	33.51	33.21	33.50	27,197,192	+0.73(+2.22%)
Nov 03, 2010	32.64	32.79	32.25	32.78	63,336,264	+0.22(+0.69%)
Nov 02, 2010	32.44	32.57	32.38	32.55	19,574,394	+0.38(+1.18%)
Nov 01, 2010	32.16	32.34	32.01	32.17	18,245,094	+0.33(+1.05%)
Oct 29, 2010	31.71	31.87	31.67	31.84	19,913,944	+0.08(+0.26%)
Oct 28, 2010	31.90	31.91	31.63	31.76	14,792,174	+0.27(+0.86%)
Oct 27, 2010	31.66	31.66	31.31	31.49	22,189,634	-0.64(-1.99%)
Oct 25, 2010	32.17	32.32	32.07	32.13	16,778,858	+0.35(+1.09%)
Oct 22, 2010	31.79	31.86	31.66	31.78	12,575,593	+0.08(+0.25%)
Oct 21, 2010	31.93	32.08	31.41	31.70	26,172,208	-0.03(-0.10%)
Oct 20, 2010	31.49	31.90	31.45	31.73	17,146,998	+0.53(+1.70%)
Oct 19, 2010	31.48	31.68	31.09	31.20	24,491,566	-0.99(-3.08%)
Oct 18, 2010	31.96	32.25	31.90	32.19	28,879,508	-0.02(-0.06%)
Oct 15, 2010	32.37	32.40	32.00	32.21	36,068,144	-0.07(-0.21%)
Oct 14, 2010	32.27	32.38	32.08	32.28	32,678,248	+0.04(+0.13%)
Oct 13, 2010	32.12	32.40	32.08	32.24	32,237,240	+0.50(+1.57%)
Oct 12, 2010	31.61	31.79	31.40	31.74	18,833,234	-0.13(-0.42%)
Oct 11, 2010	31.86	31.92	31.77	31.87	14,502,289	-0.01(-0.04%)
Oct 08, 2010	31.89	31.96	31.47	31.89	18,591,308	+0.33(+1.05%)
Oct 07, 2010	31.90	31.91	31.41	31.55	27,678,194	-0.31(-0.96%)
Oct 06, 2010	31.77	31.91	31.76	31.86	18,356,894	+0.06(+0.19%)
Oct 05, 2010	31.49	31.87	31.45	31.80	28,103,008	+0.46(+1.47%)
Oct 04, 2010	31.34	31.43	31.13	31.34	35,595,008	-0.03(-0.09%)

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.