Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	33.25	33.41	33.18	33.41	9,319,332	+0.21(+0.64%)
Dec 30, 2010	33.17	33.22	33.07	33.19	9,379,101	+0.24(+0.72%)
Dec 29, 2010	32.81	33.00	32.81	32.96	12,344,163	+0.40(+1.21%)
Dec 28, 2010	32.62	32.63	32.49	32.56	9,521,083	+0.03(+0.09%)
Dec 27, 2010	32.53	32.61	32.44	32.53	16,146,923	-0.06(-0.19%)
Dec 23, 2010	32.52	32.63	32.52	32.60	14,562,949	-0.05(-0.15%)
Dec 22, 2010	32.53	32.68	32.50	32.65	16,364,215	+0.13(+0.39%)
Dec 21, 2010	32.47	32.65	32.46	32.52	30,028,618	+0.42(+1.30%)
Dec 20, 2010	32.22	32.24	32.01	32.10	21,167,058	-0.09(-0.29%)
Dec 17, 2010	32.11	32.23	32.04	32.20	30,713,696	-0.03(-0.09%)
Dec 16, 2010	32.08	32.22	31.96	32.22	29,310,234	+0.18(+0.57%)
Dec 15, 2010	32.34	32.41	32.01	32.04	37,539,172	-0.48(-1.46%)
Dec 14, 2010	32.54	32.62	32.42	32.52	32,860,600	+0.03(+0.10%)
Dec 13, 2010	32.52	32.65	32.44	32.48	18,860,566	+0.17(+0.53%)
Dec 10, 2010	32.21	32.33	32.10	32.31	19,035,812	+0.14(+0.45%)
Dec 09, 2010	32.35	32.35	32.03	32.17	29,096,954	-0.08(-0.23%)
Dec 08, 2010	32.36	32.44	32.05	32.24	23,876,104	-0.20(-0.61%)
Dec 07, 2010	32.94	32.96	32.42	32.44	24,839,540	-0.15(-0.46%)
Dec 06, 2010	32.46	32.64	32.44	32.59	25,493,702	-0.01(-0.04%)
Dec 03, 2010	32.26	32.67	32.23	32.61	27,642,486	+0.11(+0.34%)
Dec 02, 2010	32.07	32.54	32.05	32.50	18,237,568	+0.50(+1.58%)
Dec 01, 2010	31.84	32.02	31.74	31.99	23,823,904	+0.93(+3.01%)
Nov 30, 2010	30.88	31.29	30.83	31.06	30,446,812	-0.22(-0.70%)
Nov 29, 2010	31.13	31.32	30.83	31.28	30,261,008	+0.18(+0.57%)
Nov 26, 2010	31.16	31.31	31.09	31.10	13,426,225	-0.69(-2.16%)
Nov 24, 2010	31.60	31.78	31.78	31.78	36,805,064	+0.69(+2.20%)
Nov 23, 2010	31.29	31.31	31.00	31.10	24,124,096	-1.03(-3.21%)
Nov 22, 2010	32.06	32.23	31.73	32.13	21,403,798	-0.07(-0.21%)
Nov 19, 2010	32.03	32.21	31.82	32.20	15,310,800	+0.04(+0.13%)
Nov 18, 2010	32.09	32.27	32.05	32.16	20,689,450	+0.72(+2.28%)
Nov 17, 2010	31.38	31.63	31.35	31.44	46,423,020	+0.14(+0.44%)
Nov 16, 2010	31.82	31.84	31.22	31.30	30,652,318	-0.86(-2.67%)
Nov 15, 2010	32.36	32.47	32.13	32.16	26,290,530	-0.04(-0.13%)
Nov 12, 2010	32.52	32.65	32.05	32.20	32,640,304	-0.78(-2.36%)
Nov 11, 2010	32.95	33.00	32.80	32.98	26,026,136	+0.08(+0.25%)
Nov 10, 2010	33.21	33.30	32.83	32.90	25,154,462	-0.16(-0.47%)
Nov 09, 2010	33.59	33.63	32.92	33.06	23,150,790	-0.29(-0.86%)
Nov 08, 2010	33.31	33.42	33.21	33.34	19,697,840	-0.24(-0.71%)
Nov 05, 2010	33.42	33.62	33.42	33.58	33,092,008	-0.05(-0.16%)
Nov 04, 2010	33.37	33.64	33.34	33.64	27,090,678	+0.73(+2.22%)
Nov 03, 2010	32.77	32.92	32.38	32.91	63,088,216	+0.23(+0.69%)
Nov 02, 2010	32.57	32.69	32.50	32.68	19,497,734	+0.38(+1.18%)
Nov 01, 2010	32.29	32.46	32.14	32.30	18,173,640	+0.33(+1.05%)
Oct 29, 2010	31.84	31.99	31.79	31.97	19,835,952	+0.08(+0.26%)
Oct 28, 2010	32.03	32.03	31.75	31.88	14,734,242	+0.27(+0.86%)
Oct 27, 2010	31.78	31.79	31.43	31.61	22,102,730	-0.64(-1.99%)
Oct 25, 2010	32.29	32.45	32.20	32.25	16,713,145	+0.35(+1.09%)
Oct 22, 2010	31.92	31.99	31.78	31.90	12,526,342	+0.08(+0.25%)
Oct 21, 2010	32.05	32.21	31.53	31.82	26,069,708	-0.03(-0.10%)
Oct 20, 2010	31.62	32.02	31.58	31.86	17,079,844	+0.53(+1.70%)
Oct 19, 2010	31.60	31.81	31.21	31.32	24,395,648	-1.00(-3.08%)
Oct 18, 2010	32.09	32.37	32.03	32.32	28,766,406	-0.02(-0.06%)
Oct 15, 2010	32.50	32.52	32.12	32.34	35,926,888	-0.07(-0.21%)
Oct 14, 2010	32.39	32.51	32.21	32.41	32,550,268	+0.04(+0.13%)
Oct 13, 2010	32.24	32.52	32.21	32.37	32,110,986	+0.50(+1.57%)
Oct 12, 2010	31.73	31.92	31.53	31.87	18,759,476	-0.13(-0.42%)
Oct 11, 2010	31.99	32.05	31.89	32.00	14,445,492	-0.01(-0.04%)
Oct 08, 2010	32.01	32.08	31.60	32.01	18,518,498	+0.33(+1.05%)
Oct 07, 2010	32.03	32.04	31.53	31.68	27,569,796	-0.31(-0.96%)
Oct 06, 2010	31.90	32.03	31.88	31.99	18,285,000	+0.06(+0.19%)
Oct 05, 2010	31.62	32.00	31.58	31.92	27,992,946	+0.46(+1.47%)
Oct 04, 2010	31.47	31.55	31.25	31.46	35,455,604	-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.