Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	33.35	33.45	33.10	33.14	2,868,212	-0.25(-0.74%)
Dec 30, 2010	33.52	33.82	33.35	33.39	2,689,215	-0.14(-0.43%)
Dec 29, 2010	33.06	33.69	33.02	33.54	3,130,407	+0.46(+1.38%)
Dec 28, 2010	33.03	33.22	32.95	33.08	2,135,844	+0.03(+0.08%)
Dec 27, 2010	32.89	33.22	32.61	33.05	1,530,552	+0.12(+0.36%)
Dec 23, 2010	32.83	32.97	32.76	32.93	2,024,475	+0.00(+0.01%)
Dec 22, 2010	33.05	33.09	32.87	32.93	2,771,261	-0.01(-0.04%)
Dec 21, 2010	32.89	33.01	32.66	32.94	3,816,770	+0.25(+0.76%)
Dec 20, 2010	33.08	33.15	32.48	32.69	5,792,464	-0.05(-0.14%)
Dec 17, 2010	32.12	32.85	31.99	32.74	12,930,426	+0.90(+2.83%)
Dec 16, 2010	31.32	31.91	31.22	31.84	5,099,461	+0.53(+1.69%)
Dec 15, 2010	31.50	31.65	31.18	31.31	5,444,866	-0.20(-0.63%)
Dec 14, 2010	31.79	31.91	31.41	31.51	4,616,215	-0.27(-0.85%)
Dec 13, 2010	32.02	32.11	31.66	31.78	4,215,928	-0.01(-0.04%)
Dec 10, 2010	31.94	31.99	31.65	31.79	3,619,502	-0.13(-0.40%)
Dec 09, 2010	31.70	31.99	31.68	31.92	3,655,733	+0.31(+0.97%)
Dec 08, 2010	31.41	31.65	31.32	31.61	2,894,967	+0.33(+1.06%)
Dec 07, 2010	31.98	32.11	31.20	31.28	4,434,664	-0.28(-0.89%)
Dec 06, 2010	31.75	32.24	31.46	31.56	6,668,890	+0.22(+0.71%)
Dec 03, 2010	31.25	31.52	31.09	31.34	5,344,518	-0.00(-0.01%)
Dec 02, 2010	30.30	31.50	30.21	31.35	8,182,291	+1.10(+3.63%)
Dec 01, 2010	29.69	30.28	29.69	30.25	4,763,172	+0.86(+2.94%)
Nov 30, 2010	29.28	29.53	29.24	29.38	4,126,080	-0.29(-0.99%)
Nov 29, 2010	29.75	29.79	29.25	29.68	4,390,056	-0.28(-0.94%)
Nov 26, 2010	29.70	30.12	29.57	29.96	1,837,059	+0.06(+0.20%)
Nov 24, 2010	29.71	29.90	29.90	29.90	4,128,637	+0.35(+1.18%)
Nov 23, 2010	29.45	29.63	29.18	29.55	5,730,933	-0.28(-0.95%)
Nov 22, 2010	29.27	29.87	29.17	29.84	4,854,295	+0.33(+1.13%)
Nov 19, 2010	29.28	29.62	29.10	29.50	6,841,275	+0.26(+0.88%)
Nov 18, 2010	28.80	29.56	28.71	29.24	8,594,831	+0.85(+3.01%)
Nov 17, 2010	27.87	28.44	27.82	28.39	6,612,677	+0.47(+1.67%)
Nov 16, 2010	28.29	28.52	27.70	27.92	6,726,923	-0.76(-2.63%)
Nov 15, 2010	28.67	28.96	28.57	28.68	4,984,167	+0.09(+0.30%)
Nov 12, 2010	28.58	28.79	28.08	28.59	4,742,473	-0.25(-0.87%)
Nov 11, 2010	28.39	28.93	28.24	28.84	5,414,276	+0.09(+0.32%)
Nov 10, 2010	28.62	28.96	28.37	28.75	7,046,901	+0.06(+0.20%)
Nov 09, 2010	28.60	29.21	28.49	28.69	6,758,941	+0.21(+0.73%)
Nov 08, 2010	28.48	28.59	28.31	28.48	5,905,848	-0.17(-0.58%)
Nov 05, 2010	29.10	29.17	28.54	28.65	6,298,293	-0.42(-1.43%)
Nov 04, 2010	29.25	29.38	28.92	29.07	7,578,917	+0.01(+0.03%)
Nov 03, 2010	29.76	29.76	28.81	29.06	7,303,376	-0.58(-1.97%)
Nov 02, 2010	29.79	29.89	29.22	29.64	5,425,249	+0.23(+0.78%)
Nov 01, 2010	30.25	30.25	27.98	29.41	15,985,021	-0.07(-0.23%)
Oct 29, 2010	30.31	30.31	29.48	29.48	8,751,650	-0.90(-2.96%)
Oct 28, 2010	30.34	30.47	29.64	30.38	6,311,842	+0.53(+1.77%)
Oct 27, 2010	30.04	30.20	29.63	29.85	7,778,636	-0.57(-1.86%)
Oct 25, 2010	31.02	31.14	30.36	30.42	4,628,709	-0.32(-1.03%)
Oct 22, 2010	30.34	30.86	30.19	30.73	3,786,233	+0.40(+1.31%)
Oct 21, 2010	30.21	30.88	30.03	30.33	6,836,976	+0.43(+1.44%)
Oct 20, 2010	29.52	30.04	29.48	29.90	4,057,546	+0.50(+1.69%)
Oct 19, 2010	29.72	29.83	29.17	29.41	4,602,699	-0.66(-2.20%)
Oct 18, 2010	30.14	30.18	29.88	30.07	5,599,407	-0.03(-0.09%)
Oct 15, 2010	29.62	30.20	29.54	30.09	11,018,326	+0.71(+2.41%)
Oct 14, 2010	29.52	29.66	29.32	29.39	4,839,619	-0.19(-0.63%)
Oct 13, 2010	29.50	29.89	29.46	29.57	6,010,324	+0.26(+0.88%)
Oct 12, 2010	28.77	29.37	28.34	29.32	6,314,938	+0.55(+1.90%)
Oct 11, 2010	29.22	29.73	28.70	28.77	7,295,901	-0.26(-0.90%)
Oct 08, 2010	29.16	29.22	28.70	29.03	5,407,189	-0.05(-0.16%)
Oct 07, 2010	29.34	29.38	28.88	29.08	4,452,855	-0.18(-0.60%)
Oct 06, 2010	29.72	29.81	29.05	29.25	5,440,753	-0.57(-1.90%)
Oct 05, 2010	29.47	29.92	29.44	29.82	6,768,335	+0.58(+2.00%)
Oct 04, 2010	29.80	29.82	28.96	29.24	4,159,607	-0.52(-1.75%)

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.